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 | -0.26 | -1.59509202454 | 16.3 | 16.51 | 15.705 | 765509 | 16.09860213 | DR |
| 4 | 0.21 | 1.32659507265 | 15.83 | 16.51 | 15.24 | 1026451 | 15.77006458 | DR |
| 12 | -0.29 | -1.77587262707 | 16.33 | 18.425 | 15.24 | 912976 | 16.34526702 | DR |
| 26 | -2.23 | -12.205801861 | 18.27 | 20.17 | 15.24 | 929458 | 17.30364095 | DR |
| 52 | -4.67 | -22.5494929986 | 20.71 | 21.625 | 15.24 | 932123 | 18.51638553 | DR |
| 156 | -6.96 | -30.2608695652 | 23 | 26.93 | 15.24 | 737441 | 20.72024479 | DR |
| 260 | -6.96 | -30.2608695652 | 23 | 26.93 | 15.24 | 737441 | 20.72024479 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.04 | 0.09 | 0.56 | 16.03 | 16.079999 | 15.96 | 308691 |
| 1732750800 | 15.95 | 0.2 | 1.27 | 15.83 | 16.05 | 15.806 | 559592 |
| 1732664400 | 15.75 | -0.54 | -3.31 | 16.059999 | 16.17 | 15.705 | 824216 |
| 1732578000 | 16.29 | -0.06 | -0.37 | 16.41 | 16.51 | 16.1811 | 1084497 |
| 1732318800 | 16.35 | 0.16 | 0.99 | 16.39 | 16.399999 | 16.239999 | 668303 |
| 1732232400 | 16.19 | 0.27 | 1.70 | 15.97 | 16.285 | 15.97 | 851949 |
| 1732146000 | 15.92 | -0.04 | -0.25 | 15.87 | 15.9753 | 15.855 | 591850 |
| 1732059600 | 15.96 | 0.1 | 0.63 | 15.94 | 16.059999 | 15.88 | 968270 |
| 1731973200 | 15.86 | 0.49 | 3.19 | 15.61 | 15.89 | 15.61 | 1866255 |
| 1731714000 | 15.37 | -0.05 | -0.32 | 15.54 | 15.6 | 15.36 | 935681 |
| 1731627600 | 15.42 | -0.1 | -0.64 | 15.38 | 15.54 | 15.3637 | 1566013 |
| 1731541200 | 15.52 | 0.13 | 0.84 | 15.4 | 15.6199 | 15.24 | 1387103 |
| 1731454800 | 15.39 | -0.33 | -2.10 | 15.5 | 15.62 | 15.36 | 1637080 |
| 1731368400 | 15.72 | 0.05 | 0.32 | 15.65 | 15.8491 | 15.645 | 968676 |
| 1731109200 | 15.67 | -0.43 | -2.67 | 15.79 | 15.79 | 15.529 | 716996 |
| 1731022800 | 16.1 | 0.52 | 3.34 | 16.01 | 16.17 | 15.92 | 1285280 |
| 1730936400 | 15.58 | -0.27 | -1.70 | 15.36 | 15.645 | 15.285 | 823334 |
| 1730850000 | 15.85 | 0.08 | 0.51 | 15.8 | 15.865 | 15.695 | 926707 |
| 1730763600 | 15.77 | 0.16 | 1.02 | 15.8 | 15.945 | 15.75 | 1227053 |
| 1730500800 | 15.61 | -0.14 | -0.89 | 15.83 | 15.91 | 15.54 | 970869 |
| 1730414400 | 15.75 | -0.04 | -0.25 | 15.65 | 15.855 | 15.565 | 1186981 |
| 1730328000 | 15.79 | 0.03 | 0.19 | 15.72 | 15.905 | 15.68 | 608973 |
| 1730241600 | 15.76 | -0.26 | -1.62 | 15.83 | 15.92 | 15.705 | 783027 |
| 1730155200 | 16.02 | -0.09 | -0.56 | 15.88 | 16.11 | 15.82 | 1064844 |
| 1729896000 | 16.11 | -0.04 | -0.25 | 16.129999 | 16.25 | 16.1 | 706776 |
| 1729809600 | 16.149999 | 0.07 | 0.44 | 16.05 | 16.17 | 15.985 | 768062 |
| 1729723200 | 16.079999 | -0.48 | -2.90 | 16.02 | 16.12 | 15.915 | 783519 |
| 1729636800 | 16.559999 | -0.06 | -0.36 | 16.469999 | 16.6 | 16.375 | 579812 |
| 1729550400 | 16.62 | 0.17 | 1.03 | 16.68 | 16.82 | 16.579999 | 596793 |
| 1729291200 | 16.45 | -0.26 | -1.56 | 16.41 | 16.52 | 16.309999 | 601714 |
| 1729204800 | 16.71 | -0.03 | -0.18 | 16.64 | 16.719999 | 16.54 | 893738 |
| 1729118400 | 16.739999 | 0.36 | 2.20 | 16.739999 | 16.88 | 16.610399 | 823452 |
| 1729032000 | 16.379999 | -0.77 | -4.49 | 16.6 | 16.629999 | 16.379999 | 1245214 |
| 1728945600 | 17.15 | -0.45 | -2.56 | 17.35 | 17.415 | 17.099 | 1115301 |
| 1728686400 | 17.6 | -0.03 | -0.17 | 17.39 | 17.69 | 17.37 | 776353 |
| 1728600000 | 17.63 | 0.42 | 2.44 | 17.34 | 17.655 | 17.2848 | 1057119 |
| 1728513600 | 17.21 | -0.37 | -2.10 | 17.14 | 17.32 | 17.1 | 703172 |
| 1728427200 | 17.58 | -0.74 | -4.04 | 17.73 | 17.76 | 17.47 | 672514 |
| 1728340800 | 18.32 | 0.07 | 0.38 | 18.04 | 18.425 | 18.04 | 1039925 |
| 1728081600 | 18.25 | 0.21 | 1.16 | 18.2 | 18.3 | 18.1 | 615731 |
| 1727995200 | 18.04 | 0.14 | 0.78 | 17.76 | 18.1 | 17.74 | 796196 |
| 1727908800 | 17.9 | 0.07 | 0.39 | 18.1 | 18.12 | 17.65 | 677482 |
| 1727822400 | 17.83 | 0.59 | 3.42 | 17.25 | 17.93 | 17.25 | 1000421 |
| 1727736000 | 17.24 | 0.18 | 1.06 | 17.38 | 17.44 | 17.105 | 1007373 |
| 1727476800 | 17.06 | 0.3 | 1.79 | 16.85 | 17.08 | 16.84 | 551213 |
| 1727390400 | 16.76 | -0.35 | -2.05 | 16.9 | 16.98 | 16.725 | 939192 |
| 1727304000 | 17.11 | -0.32 | -1.84 | 17.31 | 17.44 | 17.11 | 595228 |
| 1727217600 | 17.43 | 0.25 | 1.46 | 17.45 | 17.5 | 17.32 | 741893 |
| 1727131200 | 17.18 | 0.38 | 2.26 | 16.94 | 17.24 | 16.94 | 823521 |
| 1726872000 | 16.8 | -0.14 | -0.83 | 16.739999 | 16.855 | 16.62 | 557490 |
| 1726785600 | 16.94 | 0.59 | 3.61 | 16.82 | 17.01 | 16.739999 | 614483 |
| 1726699200 | 16.35 | -0.01 | -0.06 | 16.37 | 16.601 | 16.281199 | 505701 |
| 1726612800 | 16.36 | -0.09 | -0.55 | 16.129999 | 16.399999 | 16.1067 | 648800 |
| 1726526400 | 16.45 | 0.17 | 1.04 | 16.32 | 16.48 | 16.274999 | 1014196 |
| 1726267200 | 16.28 | 0.04 | 0.25 | 16.329999 | 16.48 | 16.245 | 630255 |
| 1726180800 | 16.239999 | 0.6 | 3.84 | 15.95 | 16.34 | 15.9 | 1479234 |
| 1726094400 | 15.64 | -0.13 | -0.82 | 15.57 | 15.735 | 15.32 | 1108885 |
| 1726008000 | 15.77 | -0.05 | -0.32 | 15.82 | 15.93 | 15.425 | 1898543 |
| 1725921600 | 15.82 | -0.07 | -0.44 | 15.85 | 15.92 | 15.73 | 1324314 |
| 1725662400 | 15.89 | -1.5 | -8.63 | 16.28 | 16.36 | 15.81 | 1327558 |
| 1725576000 | 17.39 | -0.24 | -1.36 | 17.6 | 17.665 | 17.33 | 1098414 |
| 1725489600 | 17.63 | -0.4 | -2.22 | 17.95 | 18.21 | 17.63 | 1320172 |
| 1725403200 | 18.03 | -0.3 | -1.64 | 18.2 | 18.3 | 18 | 1003075 |
| 1725057600 | 18.33 | 0.02 | 0.11 | 18.3 | 18.365 | 18.18 | 691044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
