News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -6.40668523677 | 17.95 | 18.01 | 16.28 | 5885423 | 16.93928138 | CS |
| 4 | 0.19 | 1.14388922336 | 16.61 | 18.13 | 14.63 | 8082671 | 16.6859778 | CS |
| 12 | 1.34 | 8.66752910737 | 15.46 | 18.13 | 14.5105 | 6130541 | 16.13742173 | CS |
| 26 | -1.2 | -6.66666666667 | 18 | 20.47 | 14.0601 | 6097925 | 16.16473084 | CS |
| 52 | -2.63 | -13.5357694287 | 19.43 | 22.1 | 14.0601 | 6351235 | 17.75662119 | CS |
| 156 | -9.9 | -37.0786516854 | 26.7 | 28.52 | 10.54 | 10130666 | 18.76379794 | CS |
| 260 | 0.46 | 2.81517747858 | 16.34 | 37.95 | 4.38 | 15707790 | 14.91791885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 16.82 | 0.26 | 1.57 | 16.41 | 16.84 | 16.21 | 7277621 |
| 1735861200 | 16.559999 | -0.37 | -2.19 | 17.09 | 17.09 | 16.28 | 6377539 |
| 1735688400 | 16.93 | 0.16 | 0.95 | 16.739999 | 17.18 | 16.6 | 5853787 |
| 1735602000 | 16.77 | -0.77 | -4.39 | 17.27 | 17.29 | 16.649999 | 5611862 |
| 1735342800 | 17.54 | -0.56 | -3.09 | 17.95 | 18.01 | 17.5 | 5698503 |
| 1735256400 | 18.1 | 1.28 | 7.61 | 16.77 | 18.13 | 16.739999 | 10637227 |
| 1735077840 | 16.82 | 0.17 | 1.02 | 16.61 | 16.86 | 16.436 | 2312478 |
| 1734997200 | 16.649999 | 0.41 | 2.52 | 16.329999 | 16.68 | 16.2601 | 4996820 |
| 1734738000 | 16.239999 | 0.39 | 2.46 | 15.82 | 16.625 | 15.79 | 10210330 |
| 1734651600 | 15.85 | 0 | 0.00 | 16.04 | 16.19 | 15.7554 | 5153409 |
| 1734565200 | 15.85 | -0.88 | -5.26 | 16.8 | 16.83 | 15.8 | 6116166 |
| 1734478800 | 16.73 | 0.01 | 0.06 | 16.73 | 17.155 | 16.46 | 8736114 |
| 1734392400 | 16.719999 | 0.16 | 0.97 | 16.83 | 17.23 | 16.71 | 8256531 |
| 1734133200 | 16.559999 | 0.25 | 1.53 | 16.335 | 16.684999 | 16.241299 | 7748189 |
| 1734046800 | 16.309999 | -0.27 | -1.63 | 16.235499 | 16.84 | 16.21 | 9557980 |
| 1733960400 | 16.579999 | -0.14 | -0.84 | 14.96 | 16.71 | 14.63 | 28201872 |
| 1733874000 | 16.719999 | 0 | 0.00 | 16.87 | 17.01 | 16.45 | 8129556 |
| 1733787600 | 16.719999 | 0.29 | 1.77 | 16.86 | 17.29 | 16.62 | 8620580 |
| 1733528400 | 16.43 | -0.02 | -0.12 | 16.61 | 16.649999 | 16.21 | 3269141 |
| 1733442000 | 16.45 | -0.29 | -1.73 | 16.695 | 16.765 | 16.36 | 3521235 |
| 1733355600 | 16.739999 | 0.26 | 1.58 | 16.579999 | 16.75 | 16.39 | 3850233 |
| 1733269200 | 16.48 | -0.45 | -2.66 | 16.82 | 16.82 | 16.42 | 4838142 |
| 1733182800 | 16.93 | 0.69 | 4.25 | 16.36 | 16.97 | 16.329999 | 6923763 |
| 1732917840 | 16.239999 | 0.28 | 1.75 | 16.015 | 16.364999 | 15.98 | 3055202 |
| 1732750800 | 15.96 | 0.07 | 0.44 | 16.05 | 16.18 | 15.88 | 4361733 |
| 1732664400 | 15.89 | -0.05 | -0.31 | 15.83 | 16.184999 | 15.68 | 7960014 |
| 1732578000 | 15.94 | -0.36 | -2.21 | 15.775 | 16 | 15.47 | 16304254 |
| 1732318800 | 16.3 | 1.23 | 8.16 | 15.9 | 16.3599 | 15.685 | 10273070 |
| 1732232400 | 15.07 | 0.51 | 3.50 | 14.59 | 15.08 | 14.5105 | 4728275 |
| 1732146000 | 14.56 | -0.58 | -3.83 | 15.08 | 15.19 | 14.52 | 6967777 |
| 1732059600 | 15.14 | -0.12 | -0.79 | 15.135 | 15.33 | 14.97 | 4299337 |
| 1731973200 | 15.26 | -0.23 | -1.48 | 15.39 | 15.44 | 15.065 | 5490909 |
| 1731714000 | 15.49 | -0.08 | -0.51 | 15.42 | 15.605 | 15.23 | 3676578 |
| 1731627600 | 15.57 | 0.5 | 3.32 | 15.17 | 15.66 | 15.07 | 5034926 |
| 1731541200 | 15.07 | -0.01 | -0.07 | 15.25 | 15.35 | 15.025 | 3888801 |
| 1731454800 | 15.08 | -0.26 | -1.69 | 15.27 | 15.27 | 14.945 | 6644052 |
| 1731368400 | 15.34 | -0.33 | -2.11 | 15.7 | 15.935 | 15.33 | 7245433 |
| 1731109200 | 15.67 | -0.78 | -4.74 | 16.27 | 16.32 | 15.635 | 5424925 |
| 1731022800 | 16.45 | 0.36 | 2.24 | 15.955 | 16.64 | 15.89 | 6032912 |
| 1730936400 | 16.09 | 0.77 | 5.03 | 15.952 | 16.11 | 15.66 | 7878284 |
| 1730850000 | 15.32 | 0.11 | 0.72 | 15.16 | 15.35 | 15 | 4356011 |
| 1730763600 | 15.21 | -0.06 | -0.39 | 15.21 | 15.3852 | 15.13 | 3930760 |
| 1730500800 | 15.27 | -0.07 | -0.46 | 15.37 | 15.655 | 15.25 | 3791902 |
| 1730414400 | 15.34 | -0.09 | -0.58 | 15.36 | 15.47 | 15.13 | 3318956 |
| 1730328000 | 15.43 | -0.14 | -0.90 | 15.58 | 15.63 | 15.335 | 3901332 |
| 1730241600 | 15.57 | 0.06 | 0.39 | 15.55 | 15.83 | 15.49 | 6189389 |
| 1730155200 | 15.51 | 0.12 | 0.78 | 15.46 | 15.69 | 15.44 | 3215980 |
| 1729896000 | 15.39 | -0.02 | -0.13 | 15.54 | 15.6 | 15.365 | 3701699 |
| 1729809600 | 15.41 | 0.07 | 0.46 | 15.51 | 15.67 | 15.34 | 4219157 |
| 1729723200 | 15.34 | -0.36 | -2.29 | 15.55 | 15.6601 | 15.24 | 3450518 |
| 1729636800 | 15.7 | -0.32 | -2.00 | 15.8555 | 15.88 | 15.49 | 3755231 |
| 1729550400 | 16.02 | -0.16 | -0.99 | 16.18 | 16.3599 | 15.95 | 3520733 |
| 1729291200 | 16.18 | -0.11 | -0.68 | 16.32 | 16.469999 | 16.07 | 3893228 |
| 1729204800 | 16.29 | 0.03 | 0.18 | 16.309999 | 16.59 | 16.12 | 4909973 |
| 1729118400 | 16.26 | 0.62 | 3.96 | 15.75 | 16.29 | 15.71 | 5593771 |
| 1729032000 | 15.64 | 0.26 | 1.69 | 15.35 | 16.035 | 15.31 | 5434461 |
| 1728945600 | 15.38 | -0.4 | -2.53 | 15.74 | 15.74 | 15.35 | 4667803 |
| 1728686400 | 15.78 | 0.34 | 2.20 | 15.46 | 15.87 | 15.41 | 3701984 |
| 1728600000 | 15.44 | -0.01 | -0.06 | 15.36 | 15.548123 | 15.25 | 2987771 |
| 1728513600 | 15.45 | 0.23 | 1.51 | 15.21 | 15.5049 | 15.16 | 2830516 |
| 1728427200 | 15.22 | -0.14 | -0.91 | 15.35 | 15.475 | 15.17 | 2838915 |
| 1728340800 | 15.36 | -0.44 | -2.78 | 15.71 | 15.745 | 15.3 | 3458973 |
| 1728081600 | 15.8 | 0.43 | 2.80 | 15.825 | 15.9 | 15.56 | 4744465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
