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 | -0.16 | -0.703605980651 | 22.74 | 22.74 | 21.55 | 13658 | 22.17284638 | CS |
| 4 | 2.59 | 12.9564782391 | 19.99 | 23.07 | 19.17 | 14703 | 21.55771853 | CS |
| 12 | 6.43 | 39.8142414861 | 16.15 | 24.1015 | 16 | 11085 | 20.45039359 | CS |
| 26 | 5.58 | 32.8235294118 | 17 | 24.1015 | 15.99 | 6069 | 19.82823877 | CS |
| 52 | 9.165 | 68.3190458442 | 13.415 | 24.1015 | 13.11 | 4055 | 18.71498712 | CS |
| 156 | 8.08 | 55.724137931 | 14.5 | 24.1015 | 12.5 | 2127 | 17.10740567 | CS |
| 260 | 19.8 | 712.230215827 | 2.78 | 26.98 | 1.36 | 8289 | 6.96349493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 22.58 | 0.13 | 0.58 | 22.38 | 22.7 | 22.2 | 7416 |
| 1738625700 | 22.45 | 0.44 | 2.00 | 22.01 | 22.5499 | 22.01 | 15737 |
| 1738366500 | 22.01 | -0.16 | -0.72 | 21.7 | 22.3 | 21.7 | 10113 |
| 1738280100 | 22.1699 | 0.46 | 2.12 | 22.17 | 22.25 | 22 | 6378 |
| 1738193700 | 21.71 | -0.54 | -2.43 | 22.23 | 22.23 | 21.55 | 10145 |
| 1738107300 | 22.25 | -0.46 | -2.03 | 22.74 | 22.74 | 21.55 | 25918 |
| 1738020900 | 22.71 | -0.03 | -0.13 | 22.59 | 22.74 | 22.15 | 23529 |
| 1737761700 | 22.74 | 0.48 | 2.14 | 22.14 | 22.82 | 22.05 | 18748 |
| 1737675300 | 22.2644 | 0 | 0.00 | 22.2644 | 22.2644 | 22.2644 | 0 |
| 1737588900 | 22.2644 | 0.28 | 1.29 | 22.16 | 23.07 | 21.4 | 21354 |
| 1737502500 | 21.98 | 0.3 | 1.36 | 21.95 | 22.4999 | 21.5038 | 14234 |
| 1737156900 | 21.6842 | 0.25 | 1.16 | 21.77 | 22.26 | 21.525 | 15411 |
| 1737070500 | 21.435 | 0.17 | 0.82 | 22.2 | 22.2 | 21.1941 | 7360 |
| 1736984100 | 21.26 | 0.04 | 0.19 | 21.77 | 22.065 | 21.18 | 7597 |
| 1736897700 | 21.22 | 0.74 | 3.61 | 20.1 | 21.22 | 20.01 | 16663 |
| 1736811300 | 20.48 | 1.29 | 6.72 | 19.58 | 21.2799 | 19.4796 | 18865 |
| 1736552100 | 19.19 | -0.23 | -1.18 | 19.98 | 19.98 | 19.17 | 10748 |
| 1736379300 | 19.42 | 0.09 | 0.47 | 19.99 | 19.99 | 19.33 | 8110 |
| 1736292900 | 19.33 | -0.27 | -1.38 | 19.99 | 20.1 | 19.33 | 19045 |
| 1736206500 | 19.6 | 0.16 | 0.84 | 19.5 | 20 | 19.11 | 22070 |
| 1735947300 | 19.4364 | 0.7 | 3.72 | 18.92 | 19.4717 | 18.92 | 11178 |
| 1735860900 | 18.74 | -0.51 | -2.65 | 19.44 | 19.5 | 18.3925 | 8040 |
| 1735688100 | 19.25 | -0.23 | -1.18 | 19.49 | 19.49 | 19 | 5656 |
| 1735601700 | 19.48 | 1.33 | 7.33 | 19.03 | 19.49 | 18.6347 | 17584 |
| 1735342500 | 18.15 | 0.15 | 0.83 | 18.52 | 18.625 | 18 | 2291 |
| 1735256100 | 18 | 0.65 | 3.75 | 18 | 19.14 | 17.35 | 4557 |
| 1735077840 | 17.35 | 0.45 | 2.66 | 16.67 | 18.19 | 16.67 | 3991 |
| 1734996900 | 16.9 | -0.16 | -0.94 | 16.89 | 16.98 | 16.585 | 5742 |
| 1734737700 | 17.06 | -0.77 | -4.32 | 17.79 | 17.79 | 16.5 | 4396 |
| 1734651300 | 17.83 | -1.37 | -7.14 | 18.87 | 19.21 | 17.29 | 12395 |
| 1734564900 | 19.2 | -0.03 | -0.13 | 19 | 19.22 | 17.6095 | 6022 |
| 1734478500 | 19.225 | -0.24 | -1.21 | 19.46 | 19.48 | 18.9 | 6681 |
| 1734392100 | 19.46 | -3.34 | -14.65 | 18.88 | 19.8392 | 18.67 | 29162 |
| 1734132900 | 22.8 | 0.05 | 0.22 | 22.75 | 22.94 | 22.01 | 38292 |
| 1734046500 | 22.75 | 1.67 | 7.95 | 21.73 | 24.1015 | 21.25 | 36227 |
| 1733960100 | 21.0751 | 0.23 | 1.08 | 21.97 | 21.97 | 20.1 | 10458 |
| 1733873700 | 20.8498 | -0.32 | -1.50 | 21.15 | 22 | 20.8 | 9743 |
| 1733787300 | 21.167 | 2.54 | 13.61 | 18.7 | 21.39 | 18.7 | 47969 |
| 1733528100 | 18.6309 | 1.65 | 9.72 | 18.95 | 18.95 | 17.55 | 9718 |
| 1733441700 | 16.98 | 0.53 | 3.22 | 16.45 | 16.99 | 16.344999 | 8330 |
| 1733355300 | 16.45 | -0.27 | -1.60 | 16.85 | 16.85 | 16.310099 | 5380 |
| 1733268900 | 16.717199 | 0.45 | 2.75 | 16.59 | 16.86 | 16.45 | 4962 |
| 1733182500 | 16.27 | -0.43 | -2.57 | 16.76 | 16.86 | 16.27 | 5157 |
| 1732917840 | 16.7 | 0.2 | 1.21 | 16.68 | 16.7 | 16.5597 | 2510 |
| 1732750500 | 16.5001 | 0.1 | 0.64 | 16.48 | 16.76 | 16.378599 | 3661 |
| 1732664100 | 16.395299 | -0.09 | -0.57 | 16.34 | 16.4999 | 16.34 | 626 |
| 1732577700 | 16.489999 | 0.16 | 0.95 | 16.45 | 16.5 | 16.1601 | 6174 |
| 1732318500 | 16.334499 | -0.07 | -0.40 | 16.45 | 16.48 | 16.182099 | 2795 |
| 1732232100 | 16.399999 | -0.06 | -0.36 | 16.36 | 16.489999 | 16.059999 | 6915 |
| 1732145700 | 16.46 | 0.26 | 1.60 | 16.2 | 16.4601 | 16.05 | 4082 |
| 1732059300 | 16.2 | 0.06 | 0.37 | 16.2 | 16.2 | 16.2 | 243 |
| 1731972900 | 16.14 | 0.14 | 0.88 | 16.14 | 16.14 | 16.14 | 232 |
| 1731713700 | 16 | 0 | 0.00 | 16.1 | 16.1 | 16 | 112 |
| 1731627300 | 16 | 0 | 0.00 | 16.35 | 16.35 | 16 | 68 |
| 1731540900 | 16 | -0.25 | -1.56 | 16.059999 | 16.2 | 16 | 427 |
| 1731454500 | 16.2532 | -0.15 | -0.90 | 16.149999 | 16.5 | 16.02 | 13074 |
| 1731368100 | 16.400099 | -0.12 | -0.73 | 16.45 | 16.5198 | 16.399999 | 1920 |
| 1731108900 | 16.52 | -0.01 | -0.09 | 16.67 | 16.67 | 16.515 | 742 |
| 1731022500 | 16.534199 | 0.1 | 0.63 | 16.45 | 16.534199 | 16.43 | 597 |
| 1730936100 | 16.43 | -0.05 | -0.30 | 16.86 | 16.86 | 16.43 | 144 |
| 1730849700 | 16.48 | 0.25 | 1.57 | 16.18 | 16.48 | 16.18 | 2328 |
| 1730763300 | 16.225 | 0 | 0.00 | 16.3 | 16.3 | 16.225 | 642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
