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 | -0.14 | -0.70564516129 | 19.84 | 19.9 | 19.62 | 4875 | 19.76177327 | CS |
| 4 | 0.23 | 1.18130457114 | 19.47 | 20.55 | 19 | 24180 | 19.44070041 | CS |
| 12 | 5.73 | 41.0164638511 | 13.97 | 23.41 | 12.4 | 22791 | 20.05200597 | CS |
| 26 | 11.38 | 136.778846154 | 8.32 | 23.41 | 5.34 | 57581 | 13.4159396 | CS |
| 52 | 7.1 | 56.3492063492 | 12.6 | 23.41 | 5.34 | 86406 | 13.22128769 | CS |
| 156 | -216.1 | -91.6454622561 | 235.8 | 308.7 | 5.34 | 247933 | 76.52655512 | CS |
| 260 | -850.3 | -97.7356321839 | 870 | 1001.1 | 5.34 | 246281 | 151.36590441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 19.7 | 0 | 0.00 | 19.7 | 19.76 | 19.7 | 691 |
| 1737070500 | 19.7 | 0.01 | 0.05 | 19.88 | 19.9 | 19.67 | 2196 |
| 1736984100 | 19.69 | -0.11 | -0.56 | 19.8 | 19.83 | 19.68 | 2110 |
| 1736897700 | 19.8 | 0 | 0.00 | 19.83 | 19.9 | 19.64 | 13254 |
| 1736811300 | 19.8 | 0.18 | 0.92 | 19.75 | 19.8975 | 19.62 | 4148 |
| 1736552100 | 19.6201 | -0.05 | -0.25 | 19.84 | 19.84 | 19.6201 | 2669 |
| 1736379300 | 19.67 | -0.04 | -0.20 | 19.85 | 19.85 | 19.64 | 10471 |
| 1736292900 | 19.71 | -0.06 | -0.28 | 19.66 | 19.85 | 19.6 | 4505 |
| 1736206500 | 19.765 | 0.11 | 0.53 | 19.66 | 19.85 | 19.51 | 18815 |
| 1735947300 | 19.66 | 0.06 | 0.31 | 19.66 | 19.8 | 19.4 | 25893 |
| 1735860900 | 19.6 | 0.17 | 0.87 | 19.44 | 19.63 | 19.25 | 42580 |
| 1735688100 | 19.43 | -0.21 | -1.07 | 19.64 | 20 | 19.43 | 17938 |
| 1735601700 | 19.64 | 0.04 | 0.20 | 19.61 | 19.895 | 19.61 | 7508 |
| 1735342500 | 19.6 | 0.18 | 0.93 | 19.5 | 20.075 | 19.5 | 14778 |
| 1735256100 | 19.42 | 0.06 | 0.31 | 19.36 | 19.7 | 19.36 | 23285 |
| 1735077840 | 19.36 | 0.1 | 0.52 | 19.26 | 19.66 | 19.26 | 18578 |
| 1734996900 | 19.26 | -0.29 | -1.48 | 19.28 | 19.5 | 19 | 185504 |
| 1734737700 | 19.55 | -0.39 | -1.96 | 19.47 | 20.55 | 19.47 | 16829 |
| 1734651300 | 19.94 | 0.34 | 1.73 | 19.49 | 20 | 19.34 | 4679 |
| 1734564900 | 19.6 | -0.11 | -0.56 | 19.08 | 20.2 | 19.07 | 2691 |
| 1734478500 | 19.71 | -0.36 | -1.79 | 20.13 | 20.512 | 19.71 | 3269 |
| 1734392100 | 20.07 | 0.07 | 0.35 | 22.03 | 22.03 | 20.01 | 7942 |
| 1734132900 | 20 | 0.14 | 0.70 | 19.81 | 20.05 | 19.81 | 6199 |
| 1734046500 | 19.8608 | -0.3 | -1.50 | 20.45 | 20.51 | 19.01 | 11774 |
| 1733960100 | 20.1625 | 0.16 | 0.81 | 20.22 | 20.5213 | 20.01 | 3047 |
| 1733873700 | 20 | -0.9 | -4.31 | 20.5545 | 20.82 | 20 | 23313 |
| 1733787300 | 20.9 | 0.88 | 4.40 | 20.01 | 20.97 | 19.6585 | 10097 |
| 1733528100 | 20.02 | 0.62 | 3.20 | 20.37 | 20.4 | 20.02 | 4718 |
| 1733441700 | 19.4 | -1.85 | -8.71 | 21.14 | 21.25 | 18.9 | 48203 |
| 1733355300 | 21.25 | -0.2 | -0.93 | 21.4 | 21.4 | 21.25 | 2259 |
| 1733268900 | 21.45 | -0.26 | -1.20 | 21.01 | 21.46 | 21.01 | 7900 |
| 1733182500 | 21.71 | -0.04 | -0.18 | 21.75 | 22.11 | 21.46 | 6998 |
| 1732917840 | 21.75 | -0.06 | -0.25 | 21.7 | 21.9 | 21.7 | 1884 |
| 1732750500 | 21.805 | -0.1 | -0.43 | 21.7 | 21.9 | 21.5 | 5757 |
| 1732664100 | 21.9 | 0.53 | 2.48 | 21.38 | 21.9 | 21.03 | 6407 |
| 1732577700 | 21.37 | -0.05 | -0.23 | 21.79 | 21.79 | 21 | 23884 |
| 1732318500 | 21.42 | -0.48 | -2.19 | 21.775 | 22.15 | 21.24 | 9542 |
| 1732232100 | 21.9 | 0.22 | 1.01 | 21.355 | 21.9 | 21.03 | 6873 |
| 1732145700 | 21.68 | 0.16 | 0.74 | 21.46 | 22.14 | 21.33 | 31232 |
| 1732059300 | 21.52 | -0.37 | -1.69 | 21.43 | 21.9 | 21.22 | 16365 |
| 1731972900 | 21.89 | -0.01 | -0.05 | 21.59 | 21.89 | 21.5 | 14078 |
| 1731713700 | 21.9 | -0.85 | -3.74 | 22.51 | 22.51 | 21.54 | 29869 |
| 1731627300 | 22.75 | 0.22 | 0.98 | 22.89 | 23 | 22.715 | 3378 |
| 1731540900 | 22.53 | -0.44 | -1.92 | 22.22 | 22.96 | 22.22 | 5979 |
| 1731454500 | 22.97 | 0.09 | 0.39 | 22.46 | 23 | 22.3979 | 6081 |
| 1731368100 | 22.88 | 0.08 | 0.35 | 22.79 | 22.98 | 22.35 | 3457 |
| 1731108900 | 22.8 | -0.5 | -2.15 | 23.28 | 23.2854 | 22.24 | 18807 |
| 1731022500 | 23.3 | 0.93 | 4.16 | 22 | 23.41 | 21.56 | 22159 |
| 1730936100 | 22.37 | -0.63 | -2.74 | 23 | 23 | 22.37 | 12896 |
| 1730849700 | 23 | 0.69 | 3.09 | 22.5 | 23.255 | 22.0729 | 34761 |
| 1730763300 | 22.31 | 8.85 | 65.75 | 21.31 | 23.06 | 21.25 | 319912 |
| 1730500500 | 13.46 | 0.14 | 1.05 | 13.16 | 13.9599 | 13.12 | 10164 |
| 1730414100 | 13.32 | 0.32 | 2.46 | 12.55 | 14.37 | 12.55 | 57139 |
| 1730327700 | 13 | -0.58 | -4.27 | 13.65 | 14.057419 | 12.4 | 50341 |
| 1730241300 | 13.58 | 0.26 | 1.95 | 13.618 | 14.4616 | 13.56 | 4846 |
| 1730154900 | 13.32 | -0.68 | -4.86 | 14 | 14.500839 | 13.07 | 22983 |
| 1729895700 | 14 | 0.2 | 1.45 | 13.97 | 15.25 | 13.73 | 3350 |
| 1729809300 | 13.8 | 0.56 | 4.23 | 13.78 | 13.8 | 13.1 | 2277 |
| 1729722900 | 13.24 | -0.9 | -6.36 | 14.07 | 14.24 | 13.03 | 13440 |
| 1729636500 | 14.14 | -0.96 | -6.36 | 14.99 | 15.05 | 13.81 | 20701 |
| 1729550100 | 15.1 | -0.1 | -0.66 | 15.06 | 15.22 | 14.7601 | 60720 |
| 1729290900 | 15.2 | -0.06 | -0.39 | 15.63 | 15.63 | 14.79 | 6166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
