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 | 0.68 | 4.33397068196 | 15.69 | 16.855 | 15.06 | 589327 | 16.28484897 | CS |
| 4 | 1.96 | 13.6016655101 | 14.41 | 16.855 | 13.66 | 541092 | 15.04575091 | CS |
| 12 | 1.27 | 8.41059602649 | 15.1 | 17.09 | 13.66 | 581531 | 15.25119822 | CS |
| 26 | 3.43 | 26.5069551777 | 12.94 | 17.09 | 12.14 | 624318 | 15.02402908 | CS |
| 52 | 9.54 | 139.677891654 | 6.83 | 17.09 | 6.7 | 385064 | 14.1044898 | CS |
| 156 | 10.5 | 178.875638842 | 5.87 | 17.09 | 5.27 | 236768 | 11.06257805 | CS |
| 260 | 12.69 | 344.836956522 | 3.68 | 17.09 | 2.75 | 218175 | 9.41444831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 16.629999 | 0.23 | 1.40 | 16.5 | 16.855 | 16.3905 | 889571 |
| 1720219200 | 16.399999 | -0.06 | -0.36 | 16.45 | 16.75 | 16.309999 | 363521 |
| 1720040640 | 16.46 | 0.08 | 0.49 | 16.44 | 16.78 | 16.25 | 337301 |
| 1719960000 | 16.379999 | 0.31 | 1.93 | 16.11 | 16.399999 | 15.98 | 822439 |
| 1719873600 | 16.07 | 0.34 | 2.16 | 15.69 | 16.1 | 15.06 | 834048 |
| 1719614400 | 15.73 | 0.73 | 4.87 | 15.17 | 15.75 | 15.17 | 1869402 |
| 1719528000 | 15 | 0.14 | 0.94 | 14.87 | 15 | 14.7 | 395062 |
| 1719441600 | 14.86 | 0.3 | 2.06 | 14.46 | 14.87 | 14.36 | 485752 |
| 1719355200 | 14.56 | 0.53 | 3.78 | 14.12 | 14.58 | 13.99 | 392983 |
| 1719268800 | 14.03 | -0.12 | -0.85 | 14.1 | 14.39 | 13.91 | 367706 |
| 1719009600 | 14.15 | 0.25 | 1.80 | 14.1 | 14.19 | 13.66 | 647980 |
| 1718923200 | 13.9 | 0.01 | 0.07 | 13.9 | 14.05 | 13.76 | 350831 |
| 1718750400 | 13.89 | 0.02 | 0.14 | 13.93 | 13.94 | 13.66 | 357334 |
| 1718664000 | 13.87 | 0.03 | 0.22 | 13.77 | 14.005 | 13.75 | 379015 |
| 1718404800 | 13.84 | -0.33 | -2.33 | 14.06 | 14.19 | 13.7501 | 330920 |
| 1718318400 | 14.17 | -0.22 | -1.53 | 14.32 | 14.4 | 13.87 | 425136 |
| 1718232000 | 14.39 | -0.03 | -0.21 | 14.61 | 14.69 | 14.25 | 441055 |
| 1718145600 | 14.42 | 0.07 | 0.49 | 14.25 | 14.66 | 14.225 | 394317 |
| 1718059200 | 14.35 | -0.06 | -0.42 | 14.41 | 14.68 | 14.3 | 544856 |
| 1717800000 | 14.41 | -0.36 | -2.44 | 14.705 | 14.78 | 14.32 | 450184 |
| 1717713600 | 14.77 | -0.55 | -3.59 | 15.19 | 15.23 | 14.76 | 469940 |
| 1717627200 | 15.32 | 0.07 | 0.46 | 15.25 | 15.77 | 14.9131 | 634936 |
| 1717540800 | 15.25 | -0.12 | -0.78 | 15.27 | 15.38 | 15.1 | 540731 |
| 1717454400 | 15.37 | -0.44 | -2.78 | 15.9 | 15.942 | 15.29 | 1030931 |
| 1717195200 | 15.81 | -0.24 | -1.50 | 16.079999 | 16.29 | 15.69 | 1741350 |
| 1717108800 | 16.05 | -0.21 | -1.29 | 16.35 | 16.434999 | 15.99 | 1021975 |
| 1717022400 | 16.26 | -0.09 | -0.55 | 16.309999 | 16.55 | 16 | 724904 |
| 1716936000 | 16.35 | 1 | 6.51 | 15.47 | 16.405 | 15.37 | 642356 |
| 1716590400 | 15.35 | 0.37 | 2.47 | 15.04 | 15.37 | 14.99 | 256446 |
| 1716504000 | 14.98 | 0.33 | 2.25 | 14.75 | 15.3 | 14.75 | 413120 |
| 1716417600 | 14.65 | 0.3 | 2.09 | 14.33 | 14.8 | 14.2 | 620018 |
| 1716331200 | 14.35 | -0.27 | -1.85 | 14.53 | 14.53 | 14.28 | 683842 |
| 1716244800 | 14.62 | -0.36 | -2.40 | 14.98 | 15.23 | 14.55 | 766936 |
| 1715985600 | 14.98 | -0.28 | -1.83 | 15.31 | 15.37 | 14.9293 | 356924 |
| 1715899200 | 15.26 | -0.16 | -1.04 | 15.34 | 15.6 | 15.21 | 461513 |
| 1715812800 | 15.42 | 0.49 | 3.28 | 15.1 | 15.43 | 15.07 | 475053 |
| 1715726400 | 14.93 | -0.06 | -0.40 | 15.08 | 15.19 | 14.88 | 386972 |
| 1715640000 | 14.99 | -0.03 | -0.20 | 15.1 | 15.36 | 14.99 | 699626 |
| 1715380800 | 15.02 | -0.17 | -1.12 | 15.3 | 15.49 | 14.76 | 695568 |
| 1715294400 | 15.19 | -1.5 | -8.99 | 16.1 | 16.11 | 14.144 | 1687458 |
| 1715208000 | 16.69 | 0.06 | 0.36 | 16.82 | 17.09 | 16.61 | 509892 |
| 1715121600 | 16.629999 | 0.11 | 0.67 | 16.68 | 16.96 | 16.54 | 526661 |
| 1715035200 | 16.52 | 0.91 | 5.83 | 15.66 | 16.579999 | 15.66 | 793736 |
| 1714776000 | 15.61 | 0.2 | 1.30 | 15.59 | 16.03 | 15.41 | 1280545 |
| 1714689600 | 15.41 | 0.12 | 0.78 | 15.5 | 15.68 | 15.235 | 1224100 |
| 1714603200 | 15.29 | 0.07 | 0.46 | 15.19 | 15.5299 | 15.06 | 363256 |
| 1714516800 | 15.22 | -0.29 | -1.87 | 15.37 | 15.52 | 15.12 | 743869 |
| 1714430400 | 15.51 | 0.31 | 2.04 | 15.2 | 15.56 | 15.06 | 401983 |
| 1714171200 | 15.2 | 0.31 | 2.08 | 14.88 | 15.28 | 14.84 | 217657 |
| 1714084800 | 14.89 | 0.27 | 1.85 | 14.5 | 14.93 | 14.4701 | 260294 |
| 1713998400 | 14.62 | 0.1 | 0.69 | 14.55 | 14.77 | 14.4703 | 345238 |
| 1713912000 | 14.52 | -0.02 | -0.14 | 14.65 | 14.82 | 14.5 | 213397 |
| 1713825600 | 14.54 | -0.04 | -0.27 | 14.32 | 14.6 | 14.2 | 270783 |
| 1713566400 | 14.58 | 0.35 | 2.46 | 14.2 | 14.59 | 14.2 | 372823 |
| 1713480000 | 14.23 | -0.04 | -0.28 | 14.28 | 14.48 | 14.2 | 293453 |
| 1713393600 | 14.27 | -0.21 | -1.45 | 14.55 | 14.55 | 14.24 | 221804 |
| 1713307200 | 14.48 | -0.15 | -1.03 | 14.6 | 14.7299 | 14.46 | 279356 |
| 1713220800 | 14.63 | -0.33 | -2.21 | 15.1 | 15.266 | 14.6 | 327965 |
| 1712961600 | 14.96 | -0.3 | -1.97 | 15.18 | 15.26 | 14.86 | 378721 |
| 1712875200 | 15.26 | 0.05 | 0.33 | 15.28 | 15.325 | 15.06 | 321086 |
| 1712788800 | 15.21 | -0.09 | -0.59 | 15.085 | 15.41 | 15 | 394959 |
| 1712702400 | 15.3 | -0.18 | -1.16 | 15.5 | 15.5 | 15.19 | 280046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
