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 | -1.085 | -6.28075253256 | 17.275 | 17.48 | 15.91 | 131034 | 16.57232646 | CS |
| 4 | -0.5 | -2.99580587178 | 16.69 | 17.62 | 15.91 | 92686 | 16.83027031 | CS |
| 12 | -4.05 | -20.0098814229 | 20.24 | 23.02 | 15.4501 | 130975 | 18.54757408 | CS |
| 26 | -0.47 | -2.82112845138 | 16.66 | 23.02 | 15.4501 | 123598 | 18.46835368 | CS |
| 52 | 2.3 | 16.558675306 | 13.89 | 23.02 | 11.07 | 93869 | 17.12255268 | CS |
| 156 | 2.44 | 17.7454545455 | 13.75 | 23.02 | 5.945 | 90417 | 13.31931455 | CS |
| 260 | 6.89 | 74.0860215054 | 9.3 | 23.02 | 3.89 | 77715 | 13.48764584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.19 | 0.24 | 1.50 | 15.96 | 16.61 | 15.96 | 186304 |
| 1734651600 | 15.95 | -0.3 | -1.85 | 16.454999 | 16.454999 | 15.91 | 105429 |
| 1734565200 | 16.25 | -0.43 | -2.58 | 16.785 | 17.48 | 16.135 | 200572 |
| 1734478800 | 16.68 | -0.26 | -1.53 | 16.98 | 16.98 | 16.42 | 99254 |
| 1734392400 | 16.94 | -0.23 | -1.34 | 17.025 | 17.36 | 16.8852 | 129543 |
| 1734133200 | 17.17 | -0.12 | -0.69 | 17.275 | 17.33 | 16.95 | 120374 |
| 1734046800 | 17.29 | 0.3 | 1.77 | 16.91 | 17.39 | 16.89 | 88683 |
| 1733960400 | 16.99 | 0.07 | 0.41 | 16.9056 | 17.12 | 16.77 | 70177 |
| 1733874000 | 16.92 | -0.34 | -1.97 | 17.2 | 17.3572 | 16.88 | 64396 |
| 1733787600 | 17.26 | 0.12 | 0.70 | 17.31 | 17.62 | 17.055 | 83060 |
| 1733528400 | 17.14 | 0.32 | 1.90 | 16.75 | 17.2 | 16.71 | 104068 |
| 1733442000 | 16.82 | -0.19 | -1.12 | 17.01 | 17.19 | 16.81 | 102388 |
| 1733355600 | 17.01 | -0.01 | -0.06 | 17.16 | 17.39 | 16.9 | 123414 |
| 1733269200 | 17.02 | 0.13 | 0.77 | 16.8 | 17.04 | 16.629999 | 92065 |
| 1733182800 | 16.89 | 0.04 | 0.24 | 16.91 | 17.1 | 16.626 | 73614 |
| 1732917840 | 16.85 | 0.1 | 0.60 | 16.725 | 16.93 | 16.6584 | 29362 |
| 1732750800 | 16.75 | 0.11 | 0.66 | 16.88 | 16.9396 | 16.695 | 57877 |
| 1732664400 | 16.64 | -0.31 | -1.83 | 16.71 | 16.95 | 16.53 | 78591 |
| 1732578000 | 16.95 | -0.04 | -0.24 | 17.31 | 17.52 | 16.95 | 68262 |
| 1732318800 | 16.99 | 0.43 | 2.60 | 16.69 | 17.025 | 16.675 | 69909 |
| 1732232400 | 16.559999 | 0.24 | 1.47 | 16.34 | 16.649999 | 16.2401 | 93094 |
| 1732146000 | 16.32 | -0.34 | -2.04 | 16.66 | 16.66 | 16.239999 | 150225 |
| 1732059600 | 16.66 | 0.23 | 1.40 | 16.469999 | 16.894 | 16.27 | 82133 |
| 1731973200 | 16.43 | -0.38 | -2.26 | 16.975 | 17.23 | 16.399999 | 124447 |
| 1731714000 | 16.81 | -0.41 | -2.38 | 17.1672 | 17.35 | 16.8 | 109563 |
| 1731627600 | 17.22 | -0.35 | -1.99 | 17.72 | 17.73 | 17.02 | 191670 |
| 1731541200 | 17.57 | 0.31 | 1.80 | 17.55 | 18.05 | 17.2818 | 172583 |
| 1731454800 | 17.26 | 0.22 | 1.29 | 16.92 | 17.64 | 16.85 | 211665 |
| 1731368400 | 17.04 | -0.11 | -0.64 | 17.25 | 17.45 | 16.6097 | 227197 |
| 1731109200 | 17.15 | 0.69 | 4.19 | 16.54 | 17.62 | 16.48 | 344032 |
| 1731022800 | 16.46 | -1.07 | -6.10 | 17.33 | 17.355 | 15.62 | 464000 |
| 1730936400 | 17.53 | -4.28 | -19.62 | 16.68 | 17.55 | 15.4501 | 633257 |
| 1730850000 | 21.81 | 0.86 | 4.11 | 20.745 | 21.83 | 20.7411 | 104777 |
| 1730763600 | 20.95 | -0.54 | -2.51 | 22.14 | 22.14 | 19.18 | 240234 |
| 1730500800 | 21.49 | 1.02 | 4.98 | 20.58 | 23.02 | 20.54 | 460306 |
| 1730414400 | 20.47 | -0.33 | -1.59 | 20.58 | 20.84 | 20.35 | 64087 |
| 1730328000 | 20.8 | -0.01 | -0.05 | 20.89 | 21.055 | 20.66 | 64457 |
| 1730241600 | 20.81 | -0.09 | -0.43 | 20.5072 | 20.86 | 20.5072 | 31835 |
| 1730155200 | 20.9 | 0.91 | 4.55 | 20.15 | 20.95 | 20.15 | 68641 |
| 1729896000 | 19.99 | -0.17 | -0.84 | 20.18 | 20.215 | 19.86 | 69731 |
| 1729809600 | 20.16 | 0.4 | 2.02 | 19.74 | 20.3 | 19.25 | 106133 |
| 1729723200 | 19.76 | -0.6 | -2.95 | 20.25 | 20.31 | 19.57 | 59988 |
| 1729636800 | 20.36 | 0.01 | 0.05 | 20.31 | 20.5 | 20.065 | 59101 |
| 1729550400 | 20.35 | -0.39 | -1.88 | 20.59 | 20.8 | 20.35 | 83422 |
| 1729291200 | 20.74 | -0.39 | -1.85 | 21.23 | 21.28 | 20.66 | 51568 |
| 1729204800 | 21.13 | -0.1 | -0.47 | 21.28 | 21.28 | 20.87 | 37126 |
| 1729118400 | 21.23 | 0.26 | 1.24 | 21.17 | 21.37 | 20.965 | 75584 |
| 1729032000 | 20.97 | -0.08 | -0.38 | 21.2 | 21.625 | 20.91 | 64324 |
| 1728945600 | 21.05 | 0.05 | 0.24 | 21.09 | 21.32 | 20.975 | 53634 |
| 1728686400 | 21 | 1.14 | 5.74 | 19.79 | 21.14 | 19.79 | 135697 |
| 1728600000 | 19.86 | -0.29 | -1.44 | 20 | 20.06 | 19.54 | 71744 |
| 1728513600 | 20.15 | 0.09 | 0.45 | 20.06 | 20.46 | 19.815 | 120858 |
| 1728427200 | 20.06 | -0.06 | -0.30 | 20.29 | 20.3975 | 19.87 | 72113 |
| 1728340800 | 20.12 | 0.07 | 0.35 | 20.05 | 20.18 | 19.76 | 120988 |
| 1728081600 | 20.05 | 0.1 | 0.50 | 19.95 | 20.33 | 19.95 | 51258 |
| 1727995200 | 19.95 | -0.49 | -2.40 | 20.335 | 20.475 | 19.89 | 103471 |
| 1727908800 | 20.44 | -0.59 | -2.81 | 20.9547 | 21.0685 | 19.96 | 140981 |
| 1727822400 | 21.03 | -0.05 | -0.24 | 21.19 | 21.51 | 20.6801 | 105990 |
| 1727735520 | 21.08 | -0.38 | -1.77 | 21.42 | 21.42 | 20.66 | 136796 |
| 1727476800 | 21.46 | 1.22 | 6.03 | 20.24 | 22.07 | 20.24 | 407769 |
| 1727390400 | 20.24 | 0.59 | 3.00 | 19.78 | 20.44 | 19.68 | 115433 |
| 1727304000 | 19.65 | -0.51 | -2.53 | 20.14 | 20.14 | 19.43 | 79397 |
| 1727217600 | 20.16 | 0.4 | 2.02 | 19.89 | 20.325 | 19.77 | 80218 |
| 1727131200 | 19.76 | -0.18 | -0.90 | 19.67 | 20.16 | 19.45 | 59709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
