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 | -0.6 | -3.77358490566 | 15.9 | 16.98 | 14.75 | 1293466 | 15.94704578 | CS |
| 4 | 0.97 | 6.76901605024 | 14.33 | 18.12 | 14.05 | 1529831 | 15.99245174 | CS |
| 12 | -11.94 | -43.8325991189 | 27.24 | 28.79 | 11.86 | 1272736 | 17.29547628 | CS |
| 26 | 4.11 | 36.7292225201 | 11.19 | 28.87 | 9.62 | 1331564 | 16.68091571 | CS |
| 52 | 2 | 15.037593985 | 13.3 | 28.87 | 8.35 | 1712673 | 14.86245938 | CS |
| 156 | -51.4 | -77.0614692654 | 66.7 | 103.05 | 5.4 | 2672802 | 22.11951883 | CS |
| 260 | 4.1 | 36.6071428571 | 11.2 | 103.05 | 2.55 | 2039949 | 24.5697041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728596400 | 15.3 | 0.24 | 1.59 | 14.88 | 15.42 | 14.75 | 832163 |
| 1728510000 | 15.06 | -0.42 | -2.71 | 15.33 | 15.62 | 15.01 | 761374 |
| 1728423600 | 15.48 | -0.52 | -3.25 | 16 | 16.14 | 15.27 | 1160393 |
| 1728337200 | 16 | -0.31 | -1.90 | 16.3 | 16.98 | 15.73 | 1557091 |
| 1728078000 | 16.309999 | 0.43 | 2.71 | 16.379999 | 16.67 | 15.91 | 1451609 |
| 1727991600 | 15.88 | -0.31 | -1.91 | 15.9 | 16.29 | 15.49 | 1004769 |
| 1727905200 | 16.19 | 0.63 | 4.05 | 15.33 | 16.39 | 15.33 | 1337406 |
| 1727818800 | 15.56 | -1.02 | -6.15 | 16.5 | 16.69 | 15.29 | 1420141 |
| 1727732400 | 16.579999 | -1.11 | -6.27 | 17.14 | 17.14 | 16.25 | 1468300 |
| 1727473200 | 17.69 | 0.67 | 3.94 | 17.42 | 18 | 17.04 | 1777014 |
| 1727386800 | 17.02 | 0.12 | 0.71 | 17.59 | 18.12 | 16.92 | 2171189 |
| 1727300400 | 16.9 | 0.07 | 0.42 | 16.739999 | 17.67 | 16.739999 | 1776619 |
| 1727214000 | 16.83 | 1.2 | 7.68 | 15.8 | 16.84 | 15.5 | 1822649 |
| 1727127600 | 15.63 | 0.49 | 3.24 | 15.33 | 15.87 | 15.04 | 2035448 |
| 1726868400 | 15.14 | -0.35 | -2.26 | 15.46 | 15.52 | 14.89 | 1521325 |
| 1726782000 | 15.49 | 0.49 | 3.27 | 16.05 | 16.37 | 15.44 | 2016039 |
| 1726695600 | 15 | -0.52 | -3.35 | 15.44 | 16.05 | 14.69 | 1934788 |
| 1726609200 | 15.52 | 0.5 | 3.33 | 15.35 | 16.21 | 15.18 | 1439899 |
| 1726522800 | 15.02 | -0.25 | -1.64 | 14.8 | 15.22 | 14.19 | 873677 |
| 1726263600 | 15.27 | 0.48 | 3.25 | 14.82 | 15.52 | 14.66 | 1243921 |
| 1726177200 | 14.79 | 0.47 | 3.28 | 14.33 | 14.92 | 14.05 | 1054518 |
| 1726090800 | 14.32 | 0.1 | 0.70 | 13.99 | 14.33 | 13.27 | 1381120 |
| 1726004400 | 14.22 | 0.73 | 5.41 | 13.38 | 14.25 | 13.1 | 1333821 |
| 1725918000 | 13.49 | 1.28 | 10.48 | 12.49 | 13.53 | 12.49 | 1086584 |
| 1725658800 | 12.21 | -0.6 | -4.68 | 12.99 | 13.19 | 11.86 | 1011262 |
| 1725572400 | 12.81 | 0.41 | 3.31 | 12.29 | 12.9 | 12.28 | 633526 |
| 1725486000 | 12.4 | 0.07 | 0.57 | 12 | 12.59 | 11.89 | 681873 |
| 1725399600 | 12.33 | -1.33 | -9.74 | 13.44 | 13.44 | 12.28 | 929700 |
| 1725054000 | 13.66 | -0.34 | -2.43 | 14.06 | 14.14 | 13.48 | 899486 |
| 1724967600 | 14 | 0.09 | 0.65 | 14.29 | 14.64 | 13.77 | 925642 |
| 1724881200 | 13.91 | -1.19 | -7.88 | 14.81 | 14.9 | 13.45 | 1244574 |
| 1724794800 | 15.1 | -1.89 | -11.12 | 16.02 | 16.02 | 14.87 | 1260233 |
| 1724708400 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1724449200 | 16.99 | 1.42 | 9.12 | 15.73 | 17.22 | 15.49 | 1588352 |
| 1724362800 | 15.57 | -1.03 | -6.20 | 16.42 | 16.55 | 15.5 | 929134 |
| 1724276400 | 16.6 | 0.83 | 5.26 | 15.96 | 16.6 | 15.49 | 779352 |
| 1724190000 | 15.77 | -0.9 | -5.40 | 17.09 | 17.4 | 15.63 | 1168197 |
| 1724103600 | 16.67 | 0.88 | 5.57 | 15.85 | 16.9 | 15.38 | 1130716 |
| 1723844400 | 15.79 | -0.21 | -1.31 | 15.98 | 16.399999 | 15.31 | 899803 |
| 1723758000 | 16 | 0.94 | 6.24 | 15.21 | 16.739999 | 15.21 | 1196416 |
| 1723671600 | 15.06 | 0.06 | 0.40 | 15.44 | 16.1 | 15.05 | 837415 |
| 1723585200 | 15 | -0.67 | -4.28 | 15.69 | 15.99 | 14.75 | 919670 |
| 1723498800 | 15.67 | -0.68 | -4.16 | 16 | 16.45 | 15.56 | 869018 |
| 1723239600 | 16.35 | -0.67 | -3.94 | 16.82 | 16.94 | 16.09 | 947131 |
| 1723153200 | 17.02 | 1.69 | 11.02 | 16.09 | 17.04 | 15.5 | 1383164 |
| 1723066800 | 15.33 | -1.62 | -9.56 | 17.58 | 17.66 | 15.27 | 814520 |
| 1722980400 | 16.95 | -0.25 | -1.45 | 16.75 | 17.39 | 15.65 | 1047242 |
| 1722634800 | 17.2 | -2.08 | -10.79 | 18.49 | 18.94 | 16.91 | 1269435 |
| 1722548400 | 19.28 | -0.97 | -4.79 | 20.24 | 20.89 | 18.63 | 1195550 |
| 1722462000 | 20.25 | 0.93 | 4.81 | 20.06 | 21.17 | 20 | 1294900 |
| 1722375600 | 19.32 | -1.2 | -5.85 | 20.6 | 20.86 | 19.22 | 1010234 |
| 1722289200 | 20.52 | -0.46 | -2.19 | 21.94 | 22.8 | 19.99 | 1278734 |
| 1722030000 | 20.98 | 0.53 | 2.59 | 22.47 | 22.8 | 20.77 | 1114255 |
| 1721943600 | 20.45 | -4.43 | -17.81 | 23.95 | 24.05 | 20.38 | 1387699 |
| 1721857200 | 24.88 | -2.53 | -9.23 | 27.36 | 28.79 | 24.61 | 2353922 |
| 1721770800 | 27.41 | -0.43 | -1.54 | 27.32 | 28.4 | 26.75 | 1317270 |
| 1721684400 | 27.84 | 2.96 | 11.90 | 27.21 | 28.21 | 25.75 | 1605911 |
| 1721425200 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1721338800 | 24.88 | -2.14 | -7.92 | 27.24 | 27.52 | 24.61 | 1135411 |
| 1721252400 | 27.02 | -1.58 | -5.52 | 27.9 | 28.8 | 26.76 | 1396179 |
| 1721166000 | 28.6 | 1.35 | 4.95 | 27.34 | 28.87 | 26.7 | 2263580 |
| 1721079600 | 27.25 | 4.16 | 18.02 | 24.7 | 28.22 | 24.55 | 3188064 |
| 1720820400 | 23.09 | 2.76 | 13.58 | 20.71 | 23.14 | 19.79 | 2228439 |
| 1720734000 | 20.33 | -0.4 | -1.93 | 21.07 | 22.74 | 20.27 | 1562038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
