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 | -0.8 | -3.76116596145 | 21.27 | 21.94 | 19.955 | 165076 | 20.99003952 | CS |
| 4 | 2.08 | 11.3104948341 | 18.39 | 21.94 | 18.23 | 145860 | 20.14757613 | CS |
| 12 | 1.71 | 9.11513859275 | 18.76 | 21.94 | 14.16 | 150720 | 18.71106911 | CS |
| 26 | 6.84 | 50.1834189288 | 13.63 | 21.94 | 13.45 | 214113 | 17.95938413 | CS |
| 52 | 8.69 | 73.7691001698 | 11.78 | 21.94 | 9.5 | 229915 | 15.45865165 | CS |
| 156 | 15.44 | 306.958250497 | 5.03 | 21.94 | 4.05 | 181334 | 11.55772806 | CS |
| 260 | 11.94 | 139.976553341 | 8.53 | 21.94 | 3.72 | 218622 | 8.60709866 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 21.1 | 0.48 | 2.33 | 21.13 | 21.24 | 20.6 | 179632 |
| 1726699200 | 20.62 | -0.21 | -1.01 | 20.96 | 20.9799 | 19.955 | 177701 |
| 1726612800 | 20.83 | -0.48 | -2.25 | 21.48 | 21.48 | 20.81 | 185939 |
| 1726526400 | 21.31 | 0.15 | 0.71 | 21.26 | 21.94 | 21.171771 | 185429 |
| 1726267200 | 21.16 | 0.2 | 0.95 | 21.27 | 21.48 | 20.56 | 96679 |
| 1726180800 | 20.96 | 0.39 | 1.90 | 20.52 | 20.965 | 20.37 | 141008 |
| 1726094400 | 20.57 | 0.74 | 3.73 | 19.93 | 20.87 | 19.815 | 66467 |
| 1726008000 | 19.83 | -0.85 | -4.11 | 20.76 | 20.76 | 19.32 | 173416 |
| 1725921600 | 20.68 | 0.5 | 2.48 | 20.54 | 21.16 | 20.265 | 86632 |
| 1725662400 | 20.18 | -0.51 | -2.46 | 20.61 | 20.77 | 19.81 | 116844 |
| 1725576000 | 20.69 | 0.19 | 0.93 | 20.73 | 21.515 | 20.57 | 268011 |
| 1725489600 | 20.5 | 1.32 | 6.88 | 19.14 | 20.535 | 18.81 | 204084 |
| 1725403200 | 19.18 | -0.22 | -1.13 | 19.24 | 19.24 | 18.73 | 164543 |
| 1725057600 | 19.4 | 0.67 | 3.58 | 18.8 | 19.52 | 18.8 | 297150 |
| 1724971200 | 18.73 | 0.28 | 1.52 | 18.41 | 18.96 | 18.41 | 102567 |
| 1724884800 | 18.45 | -0.07 | -0.38 | 18.27 | 18.6 | 18.23 | 32724 |
| 1724798400 | 18.52 | 0 | 0.00 | 18.47 | 18.6 | 18.3042 | 73010 |
| 1724712000 | 18.52 | -0.05 | -0.27 | 18.63 | 18.78 | 18.32 | 54394 |
| 1724452800 | 18.57 | 0.54 | 3.00 | 18.39 | 18.79 | 18.27 | 165108 |
| 1724366400 | 18.03 | -0.84 | -4.45 | 18.78 | 18.78 | 17.89 | 164932 |
| 1724280000 | 18.87 | -0.48 | -2.48 | 19.42 | 19.42 | 18.69 | 140025 |
| 1724193600 | 19.35 | 0.09 | 0.47 | 19.26 | 19.86 | 19.04 | 171055 |
| 1724107200 | 19.26 | -0.31 | -1.58 | 19.59 | 19.6999 | 19.02 | 84855 |
| 1723848000 | 19.57 | 0.01 | 0.05 | 19.5 | 20.055 | 19.35 | 269528 |
| 1723761600 | 19.56 | 0.49 | 2.57 | 19.14 | 19.9075 | 19.14 | 221937 |
| 1723675200 | 19.07 | -0.21 | -1.09 | 19.21 | 19.79 | 18.95 | 194822 |
| 1723588800 | 19.28 | -0.36 | -1.83 | 19.7 | 19.86 | 19.06 | 124327 |
| 1723502400 | 19.64 | 0.55 | 2.88 | 19.09 | 19.67 | 18.96 | 146702 |
| 1723243200 | 19.09 | 1.27 | 7.13 | 17.49 | 19.3 | 17.35 | 301592 |
| 1723156800 | 17.82 | 0.88 | 5.19 | 17.04 | 17.9999 | 17.04 | 266886 |
| 1723070400 | 16.94 | -0.46 | -2.64 | 17.41 | 17.8199 | 16.692 | 186770 |
| 1722984000 | 17.4 | 1.23 | 7.61 | 16.07 | 18.25 | 15.86 | 300151 |
| 1722897600 | 16.17 | 0.11 | 0.68 | 14.34 | 16.8 | 14.16 | 368268 |
| 1722638400 | 16.059999 | -1 | -5.86 | 16.5 | 16.75 | 16.01 | 137793 |
| 1722552000 | 17.06 | -0.61 | -3.45 | 17.71 | 17.805 | 16.84 | 129577 |
| 1722465600 | 17.67 | 0.95 | 5.68 | 17.21 | 17.91 | 16.94 | 143650 |
| 1722379200 | 16.719999 | -0.45 | -2.62 | 17.07 | 17.1 | 16.42 | 120397 |
| 1722292800 | 17.17 | -0.27 | -1.55 | 17.34 | 17.7799 | 16.86 | 56865 |
| 1722033600 | 17.44 | 0.1 | 0.58 | 17.38 | 17.6999 | 17.3 | 46825 |
| 1721947200 | 17.34 | -0.35 | -1.98 | 17.88 | 17.88 | 17.09 | 150355 |
| 1721860800 | 17.69 | -0.86 | -4.64 | 18.3 | 18.69 | 17.67 | 106808 |
| 1721774400 | 18.55 | 0.83 | 4.68 | 17.81 | 18.55 | 17.6 | 137498 |
| 1721688000 | 17.72 | 0.59 | 3.44 | 17.21 | 17.875 | 17.2 | 112186 |
| 1721428800 | 17.13 | 0.38 | 2.27 | 16.75 | 17.28 | 16.51 | 148894 |
| 1721342400 | 16.75 | -0.26 | -1.53 | 17.13 | 17.25 | 16.54 | 140795 |
| 1721256000 | 17.01 | -0.68 | -3.84 | 17.68 | 17.68 | 16.925 | 131898 |
| 1721169600 | 17.69 | -0.11 | -0.62 | 17.91 | 18 | 17.19 | 161199 |
| 1721083200 | 17.8 | -0.99 | -5.27 | 18.7 | 19 | 17.77 | 149810 |
| 1720824000 | 18.79 | 0.09 | 0.48 | 18.8 | 18.87 | 18.282 | 171170 |
| 1720737600 | 18.7 | 0.06 | 0.32 | 18.69 | 18.86 | 18.34 | 105170 |
| 1720651200 | 18.64 | 0.48 | 2.64 | 18.16 | 18.81 | 18.0294 | 110591 |
| 1720564800 | 18.16 | -0.15 | -0.82 | 18.06 | 18.47 | 17.97 | 75527 |
| 1720478400 | 18.31 | 0.2 | 1.10 | 18.07 | 18.4183 | 17.8 | 87705 |
| 1720219200 | 18.11 | -0.24 | -1.31 | 18.25 | 18.5199 | 17.93 | 128340 |
| 1720040640 | 18.35 | 0.24 | 1.33 | 18.1 | 18.61 | 18.01 | 80151 |
| 1719960000 | 18.11 | 0.21 | 1.17 | 17.9 | 18.23 | 17.57 | 85362 |
| 1719873600 | 17.9 | -1.37 | -7.11 | 18.76 | 18.9 | 17.61 | 159300 |
| 1719614400 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
| 1719528000 | 19.27 | 1.34 | 7.47 | 17.92 | 19.42 | 17.88 | 204346 |
| 1719441600 | 17.93 | -0.79 | -4.22 | 18.11 | 18.82 | 17.8405 | 219186 |
| 1719355200 | 18.72 | 0.25 | 1.35 | 18.37 | 18.86 | 18.21 | 94777 |
| 1719268800 | 18.47 | 0.03 | 0.16 | 18.59 | 18.8 | 18.01 | 179532 |
| 1719009600 | 18.44 | -0.37 | -1.97 | 18.71 | 18.76 | 17.97 | 133039 |
| 1718923200 | 18.81 | 0.4 | 2.17 | 18.5 | 18.97 | 18.015 | 168714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
