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 | -0.24 | -1.46074254413 | 16.43 | 16.84 | 16.17 | 568718 | 16.63601485 | CS |
| 4 | 2.59 | 19.0441176471 | 13.6 | 17.13 | 13.32 | 781070 | 16.17353632 | CS |
| 12 | 4.03 | 33.1414473684 | 12.16 | 17.13 | 11.13 | 699621 | 13.87577425 | CS |
| 26 | 4.82 | 42.3922603342 | 11.37 | 17.13 | 11.13 | 684452 | 12.70864097 | CS |
| 52 | 8.45 | 109.173126615 | 7.74 | 17.13 | 7.57 | 715281 | 11.57485378 | CS |
| 156 | 10.82 | 201.489757914 | 5.37 | 17.13 | 4.58 | 754182 | 8.07917975 | CS |
| 260 | 11.95 | 281.839622642 | 4.24 | 17.13 | 0.64 | 799130 | 5.87330702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 16.54 | -0.13 | -0.78 | 16.7 | 16.84 | 16.51 | 876071 |
| 1732142400 | 16.67 | -0.1 | -0.60 | 16.739999 | 16.79 | 16.62 | 308767 |
| 1732056000 | 16.77 | 0.08 | 0.48 | 16.52 | 16.82 | 16.52 | 378617 |
| 1731969600 | 16.69 | 0.12 | 0.72 | 16.649999 | 16.79 | 16.55 | 895010 |
| 1731710400 | 16.57 | -0.01 | -0.06 | 16.43 | 16.629999 | 16.3 | 385125 |
| 1731624000 | 16.579999 | -0.08 | -0.48 | 16.67 | 16.78 | 16.35 | 537787 |
| 1731537600 | 16.66 | -0.41 | -2.40 | 17 | 17.04 | 16.6 | 1677886 |
| 1731451200 | 17.07 | 0.08 | 0.47 | 17 | 17.13 | 16.92 | 864143 |
| 1731364800 | 16.99 | 0.13 | 0.77 | 16.93 | 17.05 | 16.68 | 693008 |
| 1731105600 | 16.86 | 0.09 | 0.54 | 16.78 | 16.95 | 16.649999 | 853322 |
| 1731019200 | 16.77 | 0.2 | 1.21 | 16 | 16.85 | 15.93 | 1017682 |
| 1730932800 | 16.57 | 0.45 | 2.79 | 16.25 | 16.73 | 16.25 | 1385493 |
| 1730846400 | 16.12 | 0.02 | 0.12 | 16.14 | 16.25 | 15.98 | 687577 |
| 1730760000 | 16.1 | 0.2 | 1.26 | 15.89 | 16.11 | 15.65 | 560387 |
| 1730497200 | 15.9 | 0.39 | 2.51 | 15.47 | 15.91 | 15.33 | 782638 |
| 1730410800 | 15.51 | 0.38 | 2.51 | 15.34 | 15.83 | 15.24 | 1169748 |
| 1730324400 | 15.13 | 1.36 | 9.88 | 14.34 | 15.45 | 14.34 | 1353725 |
| 1730238000 | 13.77 | 0.18 | 1.32 | 13.6 | 13.93 | 13.55 | 680841 |
| 1730151600 | 13.59 | -0.06 | -0.44 | 13.51 | 13.63 | 13.32 | 318714 |
| 1729892400 | 13.65 | 0.1 | 0.74 | 13.6 | 13.66 | 13.53 | 194856 |
| 1729806000 | 13.55 | 0.06 | 0.44 | 13.48 | 13.62 | 13.38 | 385653 |
| 1729719600 | 13.49 | 0.19 | 1.43 | 13.44 | 13.76 | 13.3 | 346661 |
| 1729633200 | 13.3 | -0.11 | -0.82 | 13.39 | 13.42 | 13.28 | 471790 |
| 1729546800 | 13.41 | -0.14 | -1.03 | 13.61 | 13.68 | 13.41 | 269499 |
| 1729287600 | 13.55 | -0.21 | -1.53 | 13.74 | 13.84 | 13.55 | 258775 |
| 1729201200 | 13.76 | -0.1 | -0.72 | 13.9 | 13.99 | 13.72 | 731405 |
| 1729114800 | 13.86 | 0.05 | 0.36 | 13.89 | 14 | 13.8 | 494517 |
| 1729028400 | 13.81 | -0.33 | -2.33 | 13.92 | 14 | 13.73 | 724909 |
| 1728682800 | 14.14 | 0.39 | 2.84 | 13.72 | 14.21 | 13.7 | 918615 |
| 1728596400 | 13.75 | -0.02 | -0.15 | 13.79 | 13.98 | 13.69 | 575965 |
| 1728510000 | 13.77 | 0.43 | 3.22 | 13.33 | 13.79 | 13.33 | 460069 |
| 1728423600 | 13.34 | 0.13 | 0.98 | 13.13 | 13.34 | 13 | 367287 |
| 1728337200 | 13.21 | -0.22 | -1.64 | 13.43 | 13.43 | 13.14 | 418678 |
| 1728078000 | 13.43 | 0.57 | 4.43 | 12.93 | 13.65 | 12.9 | 708160 |
| 1727991600 | 12.86 | 0.71 | 5.84 | 12.3 | 12.9 | 12.26 | 508606 |
| 1727905200 | 12.15 | 0.06 | 0.50 | 12.18 | 12.25 | 12.04 | 353448 |
| 1727818800 | 12.09 | -0.14 | -1.14 | 12.06 | 12.2 | 11.95 | 336983 |
| 1727732400 | 12.23 | 0.13 | 1.07 | 12.07 | 12.23 | 11.93 | 581298 |
| 1727473200 | 12.1 | -0.34 | -2.73 | 12.5 | 12.52 | 12.07 | 396701 |
| 1727386800 | 12.44 | -0.18 | -1.43 | 12.55 | 12.75 | 12.43 | 1016320 |
| 1727300400 | 12.62 | -0.04 | -0.32 | 12.66 | 12.71 | 12.51 | 288235 |
| 1727214000 | 12.66 | 0.16 | 1.28 | 12.55 | 12.75 | 12.51 | 403389 |
| 1727127600 | 12.5 | 0.51 | 4.25 | 12 | 12.52 | 11.99 | 371200 |
| 1726868400 | 11.99 | 0.03 | 0.25 | 11.96 | 12.3 | 11.89 | 4639474 |
| 1726782000 | 11.96 | 0.08 | 0.67 | 12.06 | 12.19 | 11.8 | 801753 |
| 1726695600 | 11.88 | -0.07 | -0.59 | 11.89 | 11.94 | 11.8 | 444890 |
| 1726609200 | 11.95 | 0.18 | 1.53 | 11.84 | 11.95 | 11.71 | 555157 |
| 1726522800 | 11.77 | 0.09 | 0.77 | 11.69 | 11.9 | 11.55 | 662265 |
| 1726263600 | 11.68 | 0.26 | 2.28 | 11.42 | 11.74 | 11.42 | 565067 |
| 1726177200 | 11.42 | -0.07 | -0.61 | 11.56 | 11.6 | 11.38 | 1261958 |
| 1726090800 | 11.49 | 0.14 | 1.23 | 11.38 | 11.57 | 11.22 | 440229 |
| 1726004400 | 11.35 | -0.08 | -0.70 | 11.42 | 11.44 | 11.13 | 457738 |
| 1725918000 | 11.43 | 0.19 | 1.69 | 11.26 | 11.56 | 11.22 | 567415 |
| 1725658800 | 11.24 | -0.37 | -3.19 | 11.53 | 11.62 | 11.24 | 782493 |
| 1725572400 | 11.61 | -0.09 | -0.77 | 11.78 | 11.82 | 11.56 | 363274 |
| 1725486000 | 11.7 | -0.28 | -2.34 | 11.97 | 12.13 | 11.69 | 525763 |
| 1725399600 | 11.98 | -0.43 | -3.46 | 12.26 | 12.35 | 11.96 | 771253 |
| 1725054000 | 12.41 | 0.18 | 1.47 | 12.16 | 12.44 | 12.05 | 729734 |
| 1724967600 | 12.23 | 0.07 | 0.58 | 12.24 | 12.28 | 12.08 | 292564 |
| 1724881200 | 12.16 | -0.03 | -0.25 | 12.21 | 12.34 | 12.08 | 207001 |
| 1724794800 | 12.19 | -0.19 | -1.53 | 12.44 | 12.44 | 12.18 | 171508 |
| 1724708400 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1724449200 | 12.38 | 0.31 | 2.57 | 12.08 | 12.41 | 12.06 | 461296 |
| 1724362800 | 12.07 | 0.23 | 1.94 | 11.9 | 12.11 | 11.85 | 549284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
