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 | 1.17 | 7.28518057285 | 16.06 | 18.36 | 16.06 | 71396 | 17.38541312 | CS |
| 4 | 2.67 | 18.3379120879 | 14.56 | 18.36 | 13.03 | 73968 | 15.19723326 | CS |
| 12 | 8.32 | 93.3782267116 | 8.91 | 19.69 | 8.55 | 87502 | 15.08952601 | CS |
| 26 | 7.93 | 85.2688172043 | 9.3 | 19.69 | 8.01 | 51520 | 13.56113119 | CS |
| 52 | 13.03 | 310.238095238 | 4.2 | 19.69 | 4.2 | 43571 | 10.861533 | CS |
| 156 | 14.59 | 552.651515152 | 2.64 | 19.69 | 1.55 | 31531 | 6.50866265 | CS |
| 260 | 15.99 | 1289.51612903 | 1.24 | 19.69 | 0.39 | 37565 | 3.86698622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 17.89 | 0.26 | 1.47 | 17.63 | 18.36 | 17.63 | 50918 |
| 1728596400 | 17.63 | 0.75 | 4.44 | 16.469999 | 17.82 | 16.469999 | 75769 |
| 1728510000 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1728423600 | 16.88 | 0.85 | 5.30 | 16.059999 | 17.47 | 16.059999 | 87502 |
| 1728337200 | 16.03 | 0.28 | 1.78 | 15.77 | 16.03 | 15.64 | 27670 |
| 1728078000 | 15.75 | 0.29 | 1.88 | 15.46 | 16.07 | 15.46 | 41298 |
| 1727991600 | 15.46 | 0.51 | 3.41 | 15.02 | 15.81 | 15.02 | 58123 |
| 1727905200 | 14.95 | 0.26 | 1.77 | 14.79 | 15.25 | 14.73 | 51050 |
| 1727818800 | 14.69 | -0.55 | -3.61 | 15.25 | 15.25 | 14.45 | 70184 |
| 1727730000 | 15.24 | 0.71 | 4.89 | 14.62 | 15.35 | 14.53 | 87322 |
| 1727473200 | 14.53 | 1.25 | 9.41 | 13.38 | 14.83 | 13.31 | 145057 |
| 1727386800 | 13.28 | -0.97 | -6.81 | 14.29 | 14.29 | 13.03 | 170294 |
| 1727300400 | 14.25 | -0.25 | -1.72 | 14.53 | 14.75 | 14.23 | 40710 |
| 1727214000 | 14.5 | -0.29 | -1.96 | 14.63 | 14.74 | 14.21 | 53805 |
| 1727127600 | 14.79 | 0.18 | 1.23 | 14.34 | 15.15 | 14.34 | 44305 |
| 1726868400 | 14.61 | -0.51 | -3.37 | 15.05 | 15.05 | 14.28 | 70706 |
| 1726782000 | 15.12 | -0.41 | -2.64 | 15.6 | 15.65 | 14.82 | 62278 |
| 1726695600 | 15.53 | -0.11 | -0.70 | 15.27 | 15.71 | 15.18 | 69965 |
| 1726609200 | 15.64 | 0.68 | 4.55 | 14.56 | 16.05 | 14.52 | 124460 |
| 1726522800 | 14.96 | -0.75 | -4.77 | 15.1 | 15.5 | 14.13 | 284642 |
| 1726263600 | 15.71 | -2.51 | -13.78 | 12.2 | 16.23 | 11.52 | 744277 |
| 1726177200 | 18.22 | 0.13 | 0.72 | 18.23 | 18.5 | 17.81 | 33610 |
| 1726090800 | 18.09 | 0.14 | 0.78 | 18.42 | 18.42 | 17.77 | 21349 |
| 1726004400 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.95 | 0 |
| 1725918000 | 17.95 | 0 | 0.00 | 17.95 | 17.95 | 17.69 | 34240 |
| 1725658800 | 17.95 | -0.18 | -0.99 | 18.5 | 18.5 | 17.39 | 41888 |
| 1725572400 | 18.13 | -0.31 | -1.68 | 18.28 | 18.54 | 17.99 | 30321 |
| 1725486000 | 18.44 | 0.44 | 2.44 | 18.12 | 18.91 | 18.04 | 44636 |
| 1725399600 | 18 | -0.99 | -5.21 | 18.99 | 18.99 | 17.53 | 109811 |
| 1725054000 | 18.99 | 0.27 | 1.44 | 19 | 19.62 | 18.67 | 68960 |
| 1724967600 | 18.72 | 1.01 | 5.70 | 18 | 19.69 | 17.99 | 148963 |
| 1724881200 | 17.71 | 0.44 | 2.55 | 16.91 | 18 | 16.8 | 96922 |
| 1724794800 | 17.27 | 0.31 | 1.83 | 17.2 | 18.41 | 16.94 | 104757 |
| 1724708400 | 16.96 | 0.97 | 6.07 | 16.36 | 17.66 | 16.09 | 125554 |
| 1724449200 | 15.99 | -0.21 | -1.30 | 16.21 | 16.53 | 15.99 | 24963 |
| 1724362800 | 16.2 | 0.26 | 1.63 | 16.239999 | 16.6 | 16.17 | 83344 |
| 1724276400 | 15.94 | 0.65 | 4.25 | 15.3 | 16.5 | 15.1 | 103964 |
| 1724190000 | 15.29 | -0.72 | -4.50 | 16 | 16 | 15.26 | 58742 |
| 1724103600 | 16.01 | 1.4 | 9.58 | 14.84 | 16.09 | 14.84 | 81330 |
| 1723844400 | 14.61 | 0.75 | 5.41 | 13.89 | 14.63 | 13.85 | 51770 |
| 1723758000 | 13.86 | 0.01 | 0.07 | 13.8 | 13.95 | 13.75 | 18983 |
| 1723671600 | 13.85 | -0.08 | -0.57 | 13.95 | 13.98 | 13.79 | 26903 |
| 1723585200 | 13.93 | 0.49 | 3.65 | 13.11 | 14 | 13.11 | 46534 |
| 1723498800 | 13.44 | -0.99 | -6.86 | 14.45 | 14.45 | 13.4 | 83010 |
| 1723239600 | 14.43 | 0.62 | 4.49 | 13.98 | 14.55 | 13.55 | 131312 |
| 1723153200 | 13.81 | 0.93 | 7.22 | 13.13 | 13.82 | 12.91 | 56237 |
| 1723066800 | 12.88 | 0.48 | 3.87 | 12.45 | 12.99 | 12.36 | 69291 |
| 1722980400 | 12.4 | 0.27 | 2.23 | 12 | 13.25 | 11.56 | 136766 |
| 1722634800 | 12.13 | -0.21 | -1.70 | 12.3 | 12.37 | 12 | 28586 |
| 1722548400 | 12.34 | -0.38 | -2.99 | 12.72 | 12.76 | 12 | 74306 |
| 1722462000 | 12.72 | 1.18 | 10.23 | 11.76 | 12.78 | 11.75 | 121780 |
| 1722375600 | 11.54 | 1.09 | 10.43 | 10.45 | 11.74 | 10.45 | 108299 |
| 1722289200 | 10.45 | 1.77 | 20.39 | 9.41 | 11.22 | 9.41 | 226106 |
| 1722030000 | 8.68 | -0.13 | -1.48 | 8.85 | 8.89 | 8.55 | 19304 |
| 1721943600 | 8.81 | -0.11 | -1.23 | 8.84 | 8.96 | 8.81 | 13070 |
| 1721857200 | 8.92 | 0.12 | 1.36 | 8.76 | 8.93 | 8.66 | 19887 |
| 1721770800 | 8.8 | -0.2 | -2.22 | 8.91 | 9.11 | 8.8 | 6764 |
| 1721684400 | 9 | 0.08 | 0.90 | 8.98 | 9.27 | 8.56 | 43427 |
| 1721425200 | 8.92 | 0.58 | 6.95 | 8.38 | 8.92 | 8.38 | 19578 |
| 1721338800 | 8.34 | 0.01 | 0.12 | 8.32 | 8.4 | 8.2899999 | 6758 |
| 1721252400 | 8.33 | 0.02 | 0.24 | 8.31 | 8.45 | 8.25 | 22356 |
| 1721166000 | 8.31 | -0.05 | -0.60 | 8.58 | 8.58 | 8.31 | 10051 |
| 1721079600 | 8.36 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.3 | 13754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
