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 | 2.24 | 12.0494889726 | 18.59 | 20.89 | 18.4365 | 24574 | 19.59063377 | CS |
| 4 | 1.51 | 7.81573498965 | 19.32 | 20.89 | 17.53 | 34030 | 18.84626813 | CS |
| 12 | 4 | 23.7670825906 | 16.83 | 20.89 | 16.565 | 28625 | 18.937028 | CS |
| 26 | 5.33 | 34.3870967742 | 15.5 | 20.89 | 15.3 | 28597 | 17.64315207 | CS |
| 52 | 5.82 | 38.7741505663 | 15.01 | 20.89 | 13.5 | 22856 | 16.61737934 | CS |
| 156 | 10.9 | 109.768378651 | 9.93 | 20.89 | 8.38 | 24800 | 14.9274543 | CS |
| 260 | 10.9 | 109.768378651 | 9.93 | 20.89 | 8.38 | 24800 | 14.9274543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 20.03 | 0.23 | 1.16 | 19.89 | 20.3 | 19.68 | 44684 |
| 1720823400 | 19.8 | 0.42 | 2.17 | 19.51 | 19.99 | 19.51 | 24939 |
| 1720737000 | 19.38 | 0.77 | 4.14 | 18.8 | 19.57 | 18.8 | 36254 |
| 1720650600 | 18.61 | 0.08 | 0.43 | 18.65 | 18.71 | 18.4365 | 10044 |
| 1720564200 | 18.53 | -0.03 | -0.16 | 18.59 | 18.69 | 18.52 | 6947 |
| 1720477800 | 18.56 | 0.18 | 0.98 | 18.53 | 18.75 | 18.15 | 35395 |
| 1720218600 | 18.38 | -0.39 | -2.08 | 18.6 | 18.76 | 18.29 | 18615 |
| 1720040640 | 18.77 | 0.04 | 0.21 | 18.77 | 18.87 | 18.58 | 5402 |
| 1719959400 | 18.73 | 0.03 | 0.16 | 18.7 | 19.035 | 18.62 | 38971 |
| 1719873000 | 18.7 | -0.64 | -3.31 | 19.36 | 19.36 | 18.62 | 31950 |
| 1719613800 | 19.34 | 0.81 | 4.37 | 18.44 | 19.4 | 18.12 | 86783 |
| 1719527400 | 18.53 | 0.08 | 0.43 | 18.59 | 18.59 | 18.42 | 30375 |
| 1719441000 | 18.45 | 0.38 | 2.10 | 17.96 | 18.645 | 17.53 | 48451 |
| 1719354600 | 18.07 | -0.47 | -2.54 | 18.5 | 18.79 | 17.8 | 61446 |
| 1719268200 | 18.54 | 0.1 | 0.54 | 18.5 | 18.85 | 18.32 | 41341 |
| 1719009000 | 18.44 | -0.08 | -0.43 | 18.58 | 18.7 | 18.28 | 36377 |
| 1718922600 | 18.52 | -0.67 | -3.49 | 19.46 | 19.8393 | 18.445 | 30882 |
| 1718749800 | 19.19 | -0.06 | -0.31 | 19.32 | 19.81 | 18.83 | 23690 |
| 1718663400 | 19.25 | 0.51 | 2.72 | 18.7 | 19.37 | 18.5 | 11592 |
| 1718404200 | 18.74 | -0.38 | -1.99 | 18.98 | 19.27 | 18.2101 | 27126 |
| 1718317800 | 19.12 | -0.38 | -1.95 | 19.51 | 19.66 | 19.01 | 12447 |
| 1718231400 | 19.5 | 0.07 | 0.36 | 19.64 | 19.975 | 19.4 | 16615 |
| 1718145000 | 19.43 | -0.09 | -0.46 | 19.44 | 19.67 | 19.0001 | 17773 |
| 1718058600 | 19.52 | -0.09 | -0.46 | 19.59 | 19.78 | 19.3567 | 19875 |
| 1717799400 | 19.61 | -0.3 | -1.51 | 19.63 | 19.97 | 19.5571 | 12415 |
| 1717713000 | 19.91 | -0.29 | -1.44 | 20.09 | 20.4307 | 19.835 | 18762 |
| 1717626600 | 20.2 | 0.5 | 2.54 | 19.83 | 20.2 | 19.7699 | 17664 |
| 1717540200 | 19.7 | -0.05 | -0.25 | 19.91 | 20.19 | 19.5 | 33482 |
| 1717453800 | 19.75 | 0.38 | 1.96 | 19.59 | 20.14 | 19.37 | 40600 |
| 1717194600 | 19.37 | 0 | 0.00 | 19.47 | 19.47 | 19.31 | 12211 |
| 1717108200 | 19.37 | -0.01 | -0.05 | 19.58 | 19.58 | 19.3 | 12119 |
| 1717021800 | 19.38 | 0.01 | 0.05 | 19.3 | 19.68 | 19.3 | 32727 |
| 1716935400 | 19.37 | -0.47 | -2.37 | 19.88 | 19.94 | 19.25 | 25866 |
| 1716589800 | 19.84 | 0.27 | 1.38 | 19.64 | 19.85 | 19.63 | 16803 |
| 1716503400 | 19.57 | -0.73 | -3.60 | 20.26 | 20.26 | 19.41 | 18091 |
| 1716417000 | 20.3 | 0.34 | 1.70 | 20.07 | 20.3 | 19.89 | 17287 |
| 1716330600 | 19.96 | -0.34 | -1.67 | 20.16 | 20.1773 | 19.81 | 13838 |
| 1716244200 | 20.3 | 0.03 | 0.15 | 20.22 | 20.45 | 20.1 | 68447 |
| 1715985000 | 20.27 | -0.04 | -0.20 | 20.33 | 20.37 | 20.1501 | 18542 |
| 1715898600 | 20.31 | 0.23 | 1.15 | 20.19 | 20.31 | 20.05 | 24471 |
| 1715812200 | 20.08 | -0.03 | -0.15 | 20.29 | 20.32 | 19.99 | 35545 |
| 1715725800 | 20.11 | 0.39 | 1.98 | 19.72 | 20.3 | 19.72 | 70557 |
| 1715639400 | 19.72 | 0.91 | 4.84 | 19 | 19.95 | 18.96 | 100486 |
| 1715380200 | 18.81 | 0.88 | 4.91 | 18.3 | 18.95 | 18.209 | 22483 |
| 1715293800 | 17.93 | 0.44 | 2.52 | 17.5 | 18.055 | 17.5 | 12534 |
| 1715207400 | 17.49 | 0.02 | 0.11 | 17.39 | 17.57 | 17.13 | 7636 |
| 1715121000 | 17.47 | -0.09 | -0.51 | 17.65 | 17.75 | 17.47 | 12933 |
| 1715034600 | 17.56 | 0.11 | 0.63 | 17.39 | 17.75 | 17.39 | 14519 |
| 1714775400 | 17.45 | -0.01 | -0.06 | 17.68 | 17.68 | 17.25 | 32045 |
| 1714689000 | 17.46 | 0.05 | 0.29 | 17.54 | 17.6193 | 17.21 | 17461 |
| 1714602600 | 17.41 | 0.44 | 2.59 | 17.02 | 17.555 | 16.84 | 31901 |
| 1714516200 | 16.97 | 0.07 | 0.41 | 16.83 | 17.15 | 16.629999 | 39561 |
| 1714429800 | 16.9 | -0.07 | -0.41 | 17.01 | 17.18 | 16.67 | 23271 |
| 1714170600 | 16.97 | 0.21 | 1.25 | 16.76 | 16.9999 | 16.565 | 36814 |
| 1714084200 | 16.76 | -0.12 | -0.71 | 16.67 | 16.81 | 16.585 | 22688 |
| 1713997800 | 16.88 | -0.03 | -0.18 | 16.83 | 16.92 | 16.66 | 17343 |
| 1713911400 | 16.91 | -0.01 | -0.06 | 16.83 | 17.14 | 16.7 | 32575 |
| 1713825000 | 16.92 | -0.14 | -0.82 | 17.06 | 17.18 | 16.89 | 12847 |
| 1713565800 | 17.06 | 0.28 | 1.67 | 16.85 | 17.06 | 16.81 | 27760 |
| 1713479400 | 16.78 | -0.02 | -0.12 | 16.85 | 16.9814 | 16.76 | 23966 |
| 1713393000 | 16.8 | -0.24 | -1.41 | 17.21 | 17.21 | 16.76 | 12311 |
| 1713306600 | 17.04 | -0.16 | -0.93 | 17.18 | 17.24 | 16.89 | 31140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
