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 | 0.59 | 3.86885245902 | 15.25 | 16.04 | 15.14 | 210986 | 15.32887621 | CS |
| 4 | -0.07 | -0.43997485858 | 15.91 | 16.25 | 14.42 | 97588 | 15.22429199 | CS |
| 12 | -2.63 | -14.2393069843 | 18.47 | 18.73 | 14.42 | 87315 | 16.23514045 | CS |
| 26 | -2.99 | -15.8789166224 | 18.83 | 20.59 | 14.42 | 76724 | 17.51402204 | CS |
| 52 | 1.99 | 14.3682310469 | 13.85 | 20.59 | 13.36 | 76254 | 16.69066784 | CS |
| 156 | 9.46 | 148.275862069 | 6.38 | 20.59 | 6.13 | 110121 | 13.67650792 | CS |
| 260 | 10.16 | 178.873239437 | 5.68 | 20.59 | 1.42 | 85742 | 11.47912719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1732660800 | 15.29 | 0.02 | 0.13 | 15.58 | 15.62 | 15.23 | 129936 |
| 1732574400 | 15.27 | -0.58 | -3.66 | 16.02 | 16.149999 | 15.27 | 752668 |
| 1732315200 | 15.85 | 0.12 | 0.76 | 15.74 | 15.91 | 15.66 | 36930 |
| 1732228800 | 15.73 | 0.4 | 2.61 | 15.91 | 15.91 | 15.55 | 74921 |
| 1732142400 | 15.33 | 0.69 | 4.71 | 15.25 | 15.36 | 15.14 | 60477 |
| 1732056000 | 14.64 | 0.01 | 0.07 | 14.6 | 14.72 | 14.54 | 46267 |
| 1731969600 | 14.63 | 0.21 | 1.46 | 14.48 | 14.78 | 14.48 | 44278 |
| 1731710400 | 14.42 | -0.18 | -1.23 | 14.59 | 14.8 | 14.42 | 60694 |
| 1731624000 | 14.6 | -0.05 | -0.34 | 14.69 | 14.84 | 14.47 | 84969 |
| 1731537600 | 14.65 | -0.16 | -1.08 | 14.64 | 14.78 | 14.46 | 61636 |
| 1731451200 | 14.81 | -0.07 | -0.47 | 14.75 | 14.92 | 14.66 | 63554 |
| 1731364800 | 14.88 | -0.06 | -0.40 | 14.69 | 14.9 | 14.64 | 65436 |
| 1731105600 | 14.94 | -0.26 | -1.71 | 14.94 | 14.94 | 14.68 | 53398 |
| 1731019200 | 15.2 | 0.15 | 1.00 | 15.08 | 15.25 | 14.97 | 67448 |
| 1730932800 | 15.05 | -0.7 | -4.44 | 15.02 | 15.34 | 15.01 | 83918 |
| 1730846400 | 15.75 | -0.31 | -1.93 | 15.68 | 15.75 | 15.39 | 67960 |
| 1730760000 | 16.059999 | 0.3 | 1.90 | 15.75 | 16.079999 | 15.75 | 37137 |
| 1730497200 | 15.76 | -0.08 | -0.51 | 16.25 | 16.25 | 15.67 | 42407 |
| 1730410800 | 15.84 | 0.04 | 0.25 | 15.78 | 15.86 | 15.61 | 83096 |
| 1730324400 | 15.8 | -0.07 | -0.44 | 15.91 | 15.97 | 15.75 | 34631 |
| 1730238000 | 15.87 | 0 | 0.00 | 15.96 | 15.97 | 15.66 | 72069 |
| 1730151600 | 15.87 | -0.75 | -4.51 | 16.01 | 16.17 | 15.84 | 88608 |
| 1729892400 | 16.62 | 0.12 | 0.73 | 16.53 | 16.71 | 16.48 | 51844 |
| 1729806000 | 16.5 | 0.29 | 1.79 | 16.149999 | 16.54 | 16.079999 | 101427 |
| 1729719600 | 16.21 | -0.07 | -0.43 | 15.98 | 16.329999 | 15.87 | 107248 |
| 1729633200 | 16.28 | 0.3 | 1.88 | 15.98 | 16.51 | 15.88 | 70461 |
| 1729546800 | 15.98 | 0.16 | 1.01 | 16.32 | 16.45 | 15.98 | 115845 |
| 1729287600 | 15.82 | -0.33 | -2.04 | 16.129999 | 16.129999 | 15.82 | 66082 |
| 1729201200 | 16.149999 | -0.13 | -0.80 | 16.329999 | 16.43 | 16.129999 | 58903 |
| 1729114800 | 16.28 | -0.63 | -3.73 | 16.64 | 16.64 | 16.28 | 91916 |
| 1729028400 | 16.91 | -1.1 | -6.11 | 17.15 | 17.15 | 16.68 | 177335 |
| 1728682800 | 18.01 | 0.19 | 1.07 | 17.77 | 18.02 | 17.7 | 43889 |
| 1728596400 | 17.82 | 0.4 | 2.30 | 17.59 | 17.82 | 17.56 | 38658 |
| 1728510000 | 17.42 | -0.27 | -1.53 | 17.45 | 17.55 | 17.27 | 51371 |
| 1728423600 | 17.69 | -0.4 | -2.21 | 18 | 18.04 | 17.67 | 95788 |
| 1728337200 | 18.09 | 0.52 | 2.96 | 17.89 | 18.17 | 17.89 | 45801 |
| 1728078000 | 17.57 | -0.12 | -0.68 | 17.56 | 17.8 | 17.49 | 65367 |
| 1727991600 | 17.69 | 0.4 | 2.31 | 17.09 | 17.85 | 17.09 | 81064 |
| 1727905200 | 17.29 | 0.73 | 4.41 | 17.21 | 17.56 | 17.06 | 171124 |
| 1727818800 | 16.559999 | 0.59 | 3.69 | 15.87 | 16.94 | 15.82 | 196014 |
| 1727732400 | 15.97 | -0.62 | -3.74 | 16.11 | 16.12 | 15.3 | 135182 |
| 1727473200 | 16.59 | 0.09 | 0.55 | 16.61 | 16.69 | 16.5 | 20626 |
| 1727386800 | 16.5 | -0.95 | -5.44 | 16.78 | 16.79 | 16.45 | 78189 |
| 1727300400 | 17.45 | -0.41 | -2.30 | 17.87 | 17.89 | 17.37 | 30060 |
| 1727214000 | 17.86 | 0.07 | 0.39 | 18.1 | 18.19 | 17.86 | 38668 |
| 1727127600 | 17.79 | 0.49 | 2.83 | 17.35 | 18.02 | 17.3 | 50423 |
| 1726868400 | 17.3 | -0.37 | -2.09 | 17.27 | 17.64 | 17.15 | 409599 |
| 1726782000 | 17.67 | 0.45 | 2.61 | 17.32 | 17.67 | 17.28 | 47569 |
| 1726695600 | 17.22 | 0 | 0.00 | 17.05 | 17.33 | 16.98 | 37332 |
| 1726609200 | 17.22 | 0.28 | 1.65 | 16.94 | 17.22 | 16.87 | 38746 |
| 1726522800 | 16.94 | 0.09 | 0.53 | 17.02 | 17.04 | 16.75 | 40089 |
| 1726263600 | 16.85 | 0.06 | 0.36 | 17.02 | 17.13 | 16.73 | 46719 |
| 1726177200 | 16.79 | 0.24 | 1.45 | 16.469999 | 16.95 | 16.469999 | 61813 |
| 1726090800 | 16.55 | -0.38 | -2.24 | 16.71 | 16.77 | 16.379999 | 51310 |
| 1726004400 | 16.93 | -0.13 | -0.76 | 16.94 | 17.05 | 16.62 | 57630 |
| 1725918000 | 17.06 | -0.23 | -1.33 | 17.01 | 17.27 | 16.96 | 55459 |
| 1725658800 | 17.29 | -0.55 | -3.08 | 17.7 | 17.85 | 17.22 | 63531 |
| 1725572400 | 17.84 | -0.29 | -1.60 | 18.14 | 18.17 | 17.68 | 42009 |
| 1725486000 | 18.13 | -0.27 | -1.47 | 18.47 | 18.73 | 18.12 | 38405 |
| 1725399600 | 18.4 | -2.05 | -10.02 | 19 | 19.09 | 18.4 | 86050 |
| 1725054000 | 20.45 | 0.4 | 2.00 | 19.81 | 20.45 | 19.36 | 246763 |
| 1724967600 | 20.05 | 0.48 | 2.45 | 19.9 | 20.13 | 19.86 | 60257 |
| 1724881200 | 19.57 | 0.31 | 1.61 | 19.3 | 19.69 | 19.22 | 31840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
