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 | 0.58 | 3.52798053528 | 16.44 | 19.16 | 16.4 | 991646 | 17.78130596 | CS |
| 4 | 2.32 | 15.7823129252 | 14.7 | 19.16 | 14.33 | 674074 | 16.63764347 | CS |
| 12 | 4.21 | 32.8649492584 | 12.81 | 19.16 | 11.6 | 754568 | 15.1583969 | CS |
| 26 | 8.7 | 104.567307692 | 8.32 | 19.16 | 7.61 | 877700 | 13.71615687 | CS |
| 52 | 10.76 | 171.884984026 | 6.26 | 19.16 | 4.43 | 765874 | 11.25557008 | CS |
| 156 | -0.81 | -4.54290521593 | 17.83 | 43.81 | 3.33 | 795655 | 11.47123379 | CS |
| 260 | 15.34 | 913.095238095 | 1.68 | 46.7 | 1.57 | 758367 | 12.8601974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 17.02 | 0.42 | 2.53 | 16.71 | 17.38 | 16.43 | 965081 |
| 1721338800 | 16.6 | -1.47 | -8.14 | 18.35 | 18.59 | 16.55 | 820252 |
| 1721252400 | 18.07 | -0.69 | -3.68 | 18.39 | 19.16 | 18.01 | 636491 |
| 1721166000 | 18.76 | 0.65 | 3.59 | 18.13 | 19.05 | 18.02 | 1055751 |
| 1721079600 | 18.11 | 2.5 | 16.02 | 16.44 | 18.15 | 16.399999 | 1480654 |
| 1720820400 | 15.61 | 0.03 | 0.19 | 15.41 | 15.85 | 15.1 | 310669 |
| 1720734000 | 15.58 | -0.16 | -1.02 | 16.17 | 16.17 | 15.45 | 349248 |
| 1720647600 | 15.74 | 0.68 | 4.52 | 15.23 | 16.17 | 15.23 | 707127 |
| 1720561200 | 15.06 | 0.05 | 0.33 | 15.53 | 15.53 | 14.9 | 339376 |
| 1720474800 | 15.01 | -0.24 | -1.57 | 15.47 | 15.74 | 15.01 | 470144 |
| 1720215600 | 15.25 | -0.96 | -5.92 | 15.58 | 15.76 | 15.25 | 712561 |
| 1720129200 | 16.21 | -0.3 | -1.82 | 16 | 16.41 | 15.6 | 272018 |
| 1720042800 | 16.51 | -0.56 | -3.28 | 16.379999 | 16.77 | 16.379999 | 320455 |
| 1719956400 | 17.07 | 1.09 | 6.82 | 16.09 | 17.11 | 16.09 | 537674 |
| 1719610800 | 15.98 | -0.94 | -5.56 | 17 | 17.06 | 15.86 | 544782 |
| 1719524400 | 16.92 | 0.48 | 2.92 | 16.55 | 17.53 | 16.5 | 1132339 |
| 1719438000 | 16.44 | 0.73 | 4.65 | 15.86 | 16.76 | 15.65 | 881863 |
| 1719351600 | 15.71 | 1.23 | 8.49 | 14.85 | 15.74 | 14.7 | 668360 |
| 1719265200 | 14.48 | -0.92 | -5.97 | 14.7 | 15.35 | 14.33 | 602568 |
| 1719006000 | 15.4 | -0.51 | -3.21 | 15.36 | 15.56 | 14.68 | 3037548 |
| 1718919600 | 15.91 | 0.1 | 0.63 | 15.85 | 16.42 | 15.66 | 708853 |
| 1718833200 | 15.81 | 0.44 | 2.86 | 15.4 | 15.95 | 15.4 | 234973 |
| 1718746800 | 15.37 | -0.34 | -2.16 | 15.47 | 15.68 | 15.15 | 583286 |
| 1718660400 | 15.71 | 0.61 | 4.04 | 15 | 15.94 | 15 | 516459 |
| 1718401200 | 15.1 | -0.18 | -1.18 | 15.35 | 15.72 | 15 | 516184 |
| 1718314800 | 15.28 | -0.85 | -5.27 | 16.129999 | 16.37 | 15.28 | 524886 |
| 1718228400 | 16.129999 | 0.02 | 0.12 | 16.53 | 17.05 | 16.12 | 626619 |
| 1718142000 | 16.11 | -1.37 | -7.84 | 16.93 | 16.94 | 15.78 | 1257626 |
| 1718055600 | 17.48 | 1.23 | 7.57 | 16.18 | 17.9 | 16.1 | 1243612 |
| 1717796400 | 16.25 | 0.06 | 0.37 | 16.149999 | 16.78 | 16.1 | 1447393 |
| 1717710000 | 16.19 | 0.3 | 1.89 | 15.86 | 16.3 | 15.6 | 960768 |
| 1717623600 | 15.89 | 0.78 | 5.16 | 15 | 16.04 | 14.82 | 930735 |
| 1717537200 | 15.11 | 0.35 | 2.37 | 14.7 | 15.52 | 14.63 | 1062889 |
| 1717450800 | 14.76 | 0.85 | 6.11 | 14.5 | 14.82 | 14.21 | 848596 |
| 1717191600 | 13.91 | -0.93 | -6.27 | 14.94 | 15.11 | 13.91 | 780799 |
| 1717105200 | 14.84 | 0.49 | 3.41 | 14.35 | 15.09 | 14.35 | 1030153 |
| 1717018800 | 14.35 | 0 | 0.00 | 14.12 | 14.6 | 14.08 | 723669 |
| 1716932400 | 14.35 | 0.6 | 4.36 | 13.72 | 14.38 | 13.53 | 548870 |
| 1716846000 | 13.75 | -0.47 | -3.31 | 14.02 | 14.13 | 13.62 | 492547 |
| 1716586800 | 14.22 | 0.31 | 2.23 | 13.99 | 14.38 | 13.9 | 573635 |
| 1716500400 | 13.91 | -0.29 | -2.04 | 14.13 | 14.38 | 13.63 | 808595 |
| 1716414000 | 14.2 | 0.78 | 5.81 | 13.43 | 14.39 | 13.43 | 1208396 |
| 1716327600 | 13.42 | 0.37 | 2.84 | 13.62 | 14.34 | 13.37 | 1725966 |
| 1715982000 | 13.05 | 0.47 | 3.74 | 12.6 | 13.17 | 12.53 | 429097 |
| 1715895600 | 12.58 | -0.54 | -4.12 | 12.84 | 13.1 | 12.48 | 442326 |
| 1715809200 | 13.12 | 0.71 | 5.72 | 12.72 | 13.12 | 12.18 | 875734 |
| 1715722800 | 12.41 | -0.14 | -1.12 | 13.15 | 13.15 | 12.25 | 263660 |
| 1715636400 | 12.55 | -0.23 | -1.80 | 13.01 | 13.31 | 12.53 | 311240 |
| 1715377200 | 12.78 | -0.59 | -4.41 | 13.71 | 13.71 | 12.71 | 493095 |
| 1715290800 | 13.37 | 0.2 | 1.52 | 12.94 | 13.5 | 12.91 | 243033 |
| 1715204400 | 13.17 | -0.42 | -3.09 | 13.39 | 13.39 | 12.85 | 515194 |
| 1715118000 | 13.59 | -0.25 | -1.81 | 13.84 | 13.98 | 13.52 | 432764 |
| 1715031600 | 13.84 | 0.61 | 4.61 | 13.3 | 13.99 | 13.3 | 644010 |
| 1714772400 | 13.23 | 0.27 | 2.08 | 13.25 | 13.39 | 13.02 | 646142 |
| 1714686000 | 12.96 | 0.67 | 5.45 | 12.25 | 13.02 | 12.2 | 470795 |
| 1714599600 | 12.29 | 0.19 | 1.57 | 11.7 | 12.61 | 11.6 | 786089 |
| 1714513200 | 12.1 | -0.99 | -7.56 | 12.63 | 12.79 | 11.8 | 1422702 |
| 1714426800 | 13.09 | 0.83 | 6.77 | 12.81 | 13.39 | 12.79 | 588617 |
| 1714167600 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
| 1714081200 | 12.26 | -0.01 | -0.08 | 11.8 | 12.39 | 11.7 | 287195 |
| 1713994800 | 12.27 | 0.3 | 2.51 | 12.04 | 12.39 | 11.87 | 675024 |
| 1713908400 | 11.97 | 0.14 | 1.18 | 11.65 | 12.38 | 11.64 | 626698 |
| 1713822000 | 11.83 | 0.23 | 1.98 | 11.93 | 12.05 | 11.49 | 483371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
