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 | -3.39 | -16.4483260553 | 20.61 | 21.25 | 16.66 | 13030 | 18.60610741 | CS |
| 4 | 1.37 | 8.64353312303 | 15.85 | 21.25 | 15.7 | 25299 | 18.3687831 | CS |
| 12 | 0.27 | 1.59292035398 | 16.95 | 21.25 | 15.05 | 14753 | 18.31997576 | CS |
| 26 | 3.17 | 22.5622775801 | 14.05 | 21.25 | 12.12 | 10120 | 17.11670508 | CS |
| 52 | 3.3 | 23.7068965517 | 13.92 | 21.25 | 10.8001 | 11867 | 14.89190068 | CS |
| 156 | -5.07 | -22.7456258412 | 22.29 | 54.09 | 10.8001 | 19843 | 27.31763196 | CS |
| 260 | 15.23 | 765.326633166 | 1.99 | 54.09 | 0.76 | 42224 | 10.93231085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070400 | 17.22 | -0.4 | -2.27 | 17.9 | 17.9 | 17.22 | 3945 |
| 1722984000 | 17.62 | -0.57 | -3.13 | 18.01 | 18.19 | 17.61 | 6280 |
| 1722897600 | 18.19 | 0.56 | 3.18 | 17.99 | 18.3 | 17.77 | 20417 |
| 1722638400 | 17.63 | -0.97 | -5.22 | 17.79 | 18.21 | 16.66 | 13976 |
| 1722552000 | 18.6 | -2.5 | -11.85 | 20.9 | 21.15 | 18.3 | 13087 |
| 1722465600 | 21.1 | 0.55 | 2.68 | 20.61 | 21.25 | 20.33 | 11392 |
| 1722379200 | 20.55 | 0.14 | 0.69 | 20.63 | 20.63 | 20.16 | 8285 |
| 1722292800 | 20.41 | 0.15 | 0.74 | 20.26 | 20.7 | 20.1 | 39629 |
| 1722033600 | 20.26 | 0.7 | 3.58 | 19.68 | 20.37 | 19.56 | 18963 |
| 1721947200 | 19.56 | 0.91 | 4.88 | 18.98 | 19.75 | 18.625 | 43965 |
| 1721860800 | 18.65 | 0.4 | 2.19 | 18.3 | 19.4499 | 18.0117 | 130220 |
| 1721774400 | 18.25 | 0.84 | 4.82 | 17.67 | 18.47 | 17.61 | 25621 |
| 1721688000 | 17.41 | 1.64 | 10.40 | 15.77 | 17.5 | 15.77 | 53110 |
| 1721428800 | 15.77 | -0.73 | -4.42 | 16.03 | 16.48 | 15.77 | 20910 |
| 1721342400 | 16.5 | 0.15 | 0.92 | 16.45 | 17.275 | 16.305 | 12406 |
| 1721256000 | 16.35 | -1.68 | -9.32 | 17.5 | 17.5 | 16.03 | 31995 |
| 1721169600 | 18.03 | 0.43 | 2.44 | 17.88 | 18.3799 | 17.71 | 17289 |
| 1721083200 | 17.6 | -0.38 | -2.11 | 17.93 | 17.93 | 16.6601 | 8172 |
| 1720824000 | 17.98 | 1.12 | 6.64 | 17.11 | 18.21 | 16.86 | 15692 |
| 1720737600 | 16.86 | 1.03 | 6.51 | 15.89 | 16.86 | 15.89 | 11690 |
| 1720651200 | 15.83 | 0.03 | 0.19 | 15.85 | 15.96 | 15.7 | 2884 |
| 1720564800 | 15.8 | 0 | 0.00 | 15.6 | 16.1 | 15.6 | 6614 |
| 1720478400 | 15.8 | -0.7 | -4.24 | 16.5 | 16.55 | 15.05 | 18828 |
| 1720219200 | 16.5 | -0.62 | -3.62 | 17 | 17.0113 | 16.35 | 11194 |
| 1720040640 | 17.12 | -0.45 | -2.56 | 17.39 | 17.39 | 16.7812 | 13677 |
| 1719960000 | 17.57 | 0.19 | 1.09 | 17.74 | 17.74 | 16.87 | 4872 |
| 1719873600 | 17.38 | -0.45 | -2.52 | 17.75 | 18.56 | 17.38 | 21702 |
| 1719614400 | 17.83 | 0.76 | 4.45 | 17.32 | 17.83 | 17.06 | 26388 |
| 1719528000 | 17.07 | -0.11 | -0.64 | 17.42 | 17.45 | 16.9001 | 2436 |
| 1719441600 | 17.18 | -0.72 | -4.02 | 17.7 | 17.7 | 17.18 | 3078 |
| 1719355200 | 17.9 | -0.55 | -2.98 | 18.48 | 18.65 | 17.5 | 10100 |
| 1719268800 | 18.45 | 0.18 | 0.99 | 18.56 | 18.64 | 18.27 | 6645 |
| 1719009600 | 18.27 | 0.29 | 1.61 | 17.82 | 18.325 | 17.82 | 10659 |
| 1718923200 | 17.98 | -0.26 | -1.43 | 18 | 18.45 | 17.3928 | 7515 |
| 1718750400 | 18.24 | 0.17 | 0.94 | 18.15 | 18.64 | 17.9545 | 9164 |
| 1718664000 | 18.07 | -0.63 | -3.37 | 18.81 | 19.125 | 17.99 | 9974 |
| 1718404800 | 18.7 | -0.43 | -2.25 | 18.85 | 19.185 | 18.7 | 3572 |
| 1718318400 | 19.13 | -0.25 | -1.29 | 19.38 | 19.38 | 18.76 | 2006 |
| 1718232000 | 19.38 | -0.01 | -0.05 | 19.63 | 19.75 | 19.03 | 3201 |
| 1718145600 | 19.39 | -0.19 | -0.97 | 19.48 | 19.67 | 19.1455 | 2336 |
| 1718059200 | 19.58 | 0.88 | 4.71 | 18.53 | 19.7 | 18.4101 | 10798 |
| 1717800000 | 18.7 | -0.35 | -1.84 | 18.75 | 19.13 | 18.4344 | 3085 |
| 1717713600 | 19.05 | -0.15 | -0.78 | 18.83 | 19.05 | 18.125 | 8626 |
| 1717627200 | 19.2 | -0.51 | -2.59 | 19.65 | 19.8512 | 18.72 | 12616 |
| 1717540800 | 19.71 | -0.31 | -1.55 | 19.59 | 20.21 | 19.47 | 9700 |
| 1717454400 | 20.02 | 0.57 | 2.93 | 19.5 | 20.3799 | 19.46 | 9340 |
| 1717195200 | 19.45 | 0.76 | 4.07 | 18.95 | 19.45 | 18.95 | 3239 |
| 1717108800 | 18.69 | -0.83 | -4.25 | 19.7 | 19.88 | 17.875 | 27585 |
| 1717022400 | 19.52 | -0.44 | -2.20 | 19.96 | 19.96 | 18.86 | 3347 |
| 1716936000 | 19.96 | 0.95 | 5.00 | 19.2 | 19.96 | 19.2 | 5362 |
| 1716590400 | 19.01 | 0.07 | 0.37 | 18.79 | 19.01 | 17.72 | 1961 |
| 1716504000 | 18.94 | -0.36 | -1.87 | 19.32 | 19.32 | 18.55 | 8207 |
| 1716417600 | 19.3 | 0.57 | 3.04 | 18.88 | 19.35 | 18.53 | 5769 |
| 1716331200 | 18.73 | -0.89 | -4.54 | 19.54 | 19.88 | 18.7 | 7706 |
| 1716244800 | 19.62 | 0.83 | 4.42 | 18.98 | 20 | 18.16 | 13830 |
| 1715985600 | 18.79 | 0.31 | 1.68 | 18.71 | 18.79 | 18.4 | 2834 |
| 1715899200 | 18.48 | 0.31 | 1.71 | 18.09 | 18.64 | 18.02 | 5858 |
| 1715812800 | 18.17 | 1.24 | 7.32 | 16.95 | 18.3 | 16.95 | 21105 |
| 1715726400 | 16.93 | 0.53 | 3.23 | 16.6 | 16.93 | 16.5 | 3106 |
| 1715640000 | 16.399999 | 0.53 | 3.34 | 15.98 | 16.84 | 15.87 | 11132 |
| 1715380800 | 15.87 | 0.1 | 0.63 | 15.83 | 17.17 | 15.47 | 3102 |
| 1715294400 | 15.77 | 0.83 | 5.56 | 15.2 | 16 | 15.2 | 7437 |
| 1715208000 | 14.94 | -0.18 | -1.19 | 15.11 | 15.28 | 14.94 | 1181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
