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 | -0.04 | -0.2 | 20 | 21.25 | 19.49 | 16968 | 19.94694441 | CS |
| 4 | 1.76 | 9.67032967033 | 18.2 | 21.25 | 16.5101 | 16481 | 18.58715328 | CS |
| 12 | -0.45 | -2.20480156786 | 20.41 | 23.75 | 16.5101 | 13681 | 19.79784027 | CS |
| 26 | -0.94 | -4.4976076555 | 20.9 | 25.5 | 16.5101 | 14638 | 21.35037947 | CS |
| 52 | -6.08 | -23.3486943164 | 26.04 | 28.8 | 16.5101 | 17709 | 23.51659697 | CS |
| 156 | -8.64 | -30.2097902098 | 28.6 | 39.39 | 7.25 | 23481 | 20.22842001 | CS |
| 260 | -17.05 | -46.0686301 | 37.01 | 44.4899 | 7.25 | 24508 | 22.77282524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 19.96 | -0.21 | -1.04 | 20.22 | 21.25 | 19.96 | 19825 |
| 1721341800 | 20.17 | 0.31 | 1.56 | 19.86 | 20.6216 | 19.86 | 10291 |
| 1721255400 | 19.86 | -0.08 | -0.40 | 19.85 | 20.34 | 19.85 | 9614 |
| 1721169000 | 19.94 | 0.21 | 1.06 | 20.33 | 21.06 | 19.705 | 39417 |
| 1721082600 | 19.73 | -0.27 | -1.35 | 20.38 | 20.38 | 19.5 | 9406 |
| 1720823400 | 20 | 0.02 | 0.10 | 20 | 20.39 | 19.49 | 16110 |
| 1720737000 | 19.98 | 2.07 | 11.56 | 18.36 | 19.98 | 17.522 | 21942 |
| 1720650600 | 17.91 | 0.13 | 0.73 | 17.71 | 18.37 | 17.1985 | 15234 |
| 1720564200 | 17.78 | -0.11 | -0.61 | 17.44 | 18.2592 | 17.2393 | 13938 |
| 1720477800 | 17.89 | 0.31 | 1.76 | 17.82 | 17.89 | 16.5101 | 14799 |
| 1720218600 | 17.58 | -1.47 | -7.72 | 18.2 | 18.67 | 17.105 | 22756 |
| 1720040640 | 19.05 | 0.39 | 2.09 | 18.87 | 19.37 | 18.75 | 2691 |
| 1719959400 | 18.66 | 0.92 | 5.19 | 17.6 | 19.1 | 17.4149 | 11461 |
| 1719873000 | 17.74 | 0.21 | 1.20 | 18.6 | 18.6 | 17.7 | 33931 |
| 1719613800 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1719527400 | 17.53 | 0.28 | 1.62 | 17.47 | 17.68 | 17.01 | 10375 |
| 1719441000 | 17.25 | -0.87 | -4.80 | 17.89 | 18.2 | 17.02 | 23598 |
| 1719354600 | 18.12 | 0.45 | 2.55 | 17.65 | 18.12 | 17.155 | 10591 |
| 1719268200 | 17.67 | -0.5 | -2.75 | 18.2 | 18.86 | 17.51 | 8527 |
| 1719009000 | 18.17 | -0.13 | -0.71 | 18.2 | 18.9678 | 18.17 | 21976 |
| 1718922600 | 18.3 | 0.7 | 3.98 | 18.49 | 18.91 | 17.75 | 6336 |
| 1718749800 | 17.6 | -0.6 | -3.30 | 18.19 | 18.46 | 17.6 | 12775 |
| 1718663400 | 18.2 | 0.46 | 2.59 | 18.05 | 18.2 | 17.56 | 13746 |
| 1718404200 | 17.74 | -1.3 | -6.83 | 18.79 | 18.79 | 17.7101 | 29237 |
| 1718317800 | 19.04 | -0.69 | -3.50 | 19.62 | 20.1 | 19.04 | 3809 |
| 1718231400 | 19.73 | 0.2 | 1.02 | 19.95 | 20.1029 | 19.443 | 4040 |
| 1718145000 | 19.53 | 0.93 | 5.00 | 18.51 | 19.53 | 18.41 | 5800 |
| 1718058600 | 18.6 | -0.01 | -0.05 | 18.95 | 19.38 | 18.4604 | 5970 |
| 1717799400 | 18.61 | -0.12 | -0.64 | 18.67 | 20.4858 | 18.5755 | 10406 |
| 1717713000 | 18.73 | -1.15 | -5.78 | 19.54 | 20.09 | 18.73 | 12957 |
| 1717626600 | 19.88 | 0.43 | 2.21 | 19.62 | 20.1 | 19.53 | 5482 |
| 1717540200 | 19.45 | -0.71 | -3.52 | 20.21 | 20.5 | 19.21 | 8263 |
| 1717453800 | 20.16 | -0.79 | -3.77 | 21.3 | 21.94 | 20.16 | 6928 |
| 1717194600 | 20.95 | 0.07 | 0.34 | 21.2 | 21.285 | 20.63 | 7111 |
| 1717108200 | 20.88 | 1.03 | 5.19 | 20.27 | 21.07 | 19.8601 | 9986 |
| 1717021800 | 19.85 | -1.06 | -5.07 | 20.61 | 21.25 | 19.85 | 10493 |
| 1716935400 | 20.91 | -1.03 | -4.69 | 21.57 | 22 | 20.875 | 71491 |
| 1716589800 | 21.94 | 1.14 | 5.48 | 20.89 | 21.94 | 20.55 | 11148 |
| 1716503400 | 20.8 | -0.88 | -4.06 | 21.56 | 22.07 | 20.8 | 10095 |
| 1716417000 | 21.68 | -0.36 | -1.63 | 21.57 | 22.3 | 21.46 | 5756 |
| 1716330600 | 22.04 | 0.51 | 2.37 | 21.02 | 22.04 | 21.02 | 8156 |
| 1716244200 | 21.53 | 1.25 | 6.16 | 20.21 | 21.53 | 19.76 | 69790 |
| 1715985000 | 20.28 | 0.03 | 0.15 | 20.44 | 21.17 | 20.16 | 10094 |
| 1715898600 | 20.25 | -0.13 | -0.64 | 20.58 | 21.7673 | 20.25 | 8770 |
| 1715812200 | 20.38 | -0.16 | -0.78 | 20.18 | 21 | 20.18 | 8801 |
| 1715725800 | 20.54 | 0.19 | 0.93 | 21.4 | 21.4 | 20.365 | 8002 |
| 1715639400 | 20.35 | -0.47 | -2.26 | 21.07 | 22.24 | 20.35 | 9097 |
| 1715380200 | 20.82 | -1.58 | -7.05 | 22.02 | 22.02 | 20.82 | 7128 |
| 1715293800 | 22.4 | 0.89 | 4.14 | 21.84 | 22.4 | 21.005 | 9218 |
| 1715207400 | 21.51 | -0.88 | -3.93 | 22.15 | 22.48 | 21.51 | 4219 |
| 1715121000 | 22.39 | -0.45 | -1.97 | 23 | 23.75 | 22.01 | 25345 |
| 1715034600 | 22.84 | 0.04 | 0.18 | 22.59 | 23.165 | 22.55 | 6637 |
| 1714775400 | 22.8 | -0.44 | -1.89 | 23.69 | 23.69 | 21.8701 | 6331 |
| 1714689000 | 23.24 | 1.57 | 7.25 | 21.95 | 23.3 | 21.588 | 7968 |
| 1714602600 | 21.67 | 1.15 | 5.60 | 20.85 | 21.905 | 20.85 | 7638 |
| 1714516200 | 20.52 | -0.95 | -4.42 | 21.28 | 21.7717 | 20.52 | 10818 |
| 1714429800 | 21.47 | 0.03 | 0.14 | 21.11 | 21.7072 | 20.7501 | 2980 |
| 1714170600 | 21.44 | 1.42 | 7.09 | 20.41 | 21.44 | 20.16 | 6661 |
| 1714084200 | 20.02 | -0.67 | -3.24 | 20.85 | 20.98 | 20.02 | 6231 |
| 1713997800 | 20.69 | -0.57 | -2.68 | 21.4 | 21.835 | 20.69 | 8618 |
| 1713911400 | 21.26 | -0.56 | -2.57 | 21.54 | 22.43 | 21.02 | 4684 |
| 1713825000 | 21.82 | -0.16 | -0.73 | 22.16 | 22.45 | 21.0801 | 5920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
