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 | 0.26 | 1.23691722169 | 21.02 | 21.79 | 20.24 | 283554 | 20.69205788 | CS |
| 4 | -0.21 | -0.977198697068 | 21.49 | 22.27 | 18.19 | 272347 | 20.16339016 | CS |
| 12 | -0.26 | -1.20705663881 | 21.54 | 23.32 | 17.68 | 281032 | 20.10989971 | CS |
| 26 | 2.57 | 13.7359700695 | 18.71 | 24.34 | 17.68 | 342495 | 20.62064275 | CS |
| 52 | 3.96 | 22.8637413395 | 17.32 | 24.34 | 11.35 | 325056 | 17.96960992 | CS |
| 156 | 3.38 | 18.8826815642 | 17.9 | 24.38 | 8.07 | 165885 | 17.14411541 | CS |
| 260 | -32.24 | -60.2391629297 | 53.52 | 53.52 | 8.07 | 101600 | 17.15768213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 21 | -0.44 | -2.05 | 21.44 | 21.445 | 21 | 190040 |
| 1726785600 | 21.44 | 0.93 | 4.53 | 21.49 | 21.79 | 21.33 | 219304 |
| 1726699200 | 20.51 | 0.03 | 0.15 | 20.6 | 21.32 | 20.28 | 292948 |
| 1726612800 | 20.48 | 0.02 | 0.10 | 20.39 | 20.83 | 20.24 | 316211 |
| 1726526400 | 20.46 | -0.71 | -3.35 | 21.02 | 21.3 | 20.45 | 420017 |
| 1726267200 | 21.17 | 0.55 | 2.67 | 20.93 | 21.3 | 20.77 | 285592 |
| 1726180800 | 20.62 | 1.38 | 7.17 | 19.47 | 20.75 | 19.41 | 311574 |
| 1726094400 | 19.24 | 0.44 | 2.34 | 18.88 | 19.26 | 18.72 | 211816 |
| 1726008000 | 18.8 | 0.08 | 0.43 | 18.77 | 18.86 | 18.43 | 327241 |
| 1725921600 | 18.72 | 0.44 | 2.41 | 18.51 | 18.79 | 18.255 | 247805 |
| 1725662400 | 18.28 | -0.81 | -4.24 | 19.12 | 19.12 | 18.19 | 264348 |
| 1725576000 | 19.09 | -0.17 | -0.88 | 19.49 | 19.49 | 18.97 | 212136 |
| 1725489600 | 19.26 | 0.03 | 0.16 | 19.17 | 19.72 | 19.17 | 224434 |
| 1725403200 | 19.23 | -1.32 | -6.42 | 20.6 | 20.6 | 19.12 | 462780 |
| 1725057600 | 20.55 | 0.33 | 1.63 | 20.36 | 20.67 | 20.08 | 219730 |
| 1724971200 | 20.22 | -0.89 | -4.22 | 21.27 | 21.27 | 20.22 | 302021 |
| 1724884800 | 21.11 | -0.69 | -3.17 | 21.29 | 21.4 | 20.98 | 208527 |
| 1724798400 | 21.8 | 0 | 0.00 | 21.86 | 22.27 | 21.74 | 248581 |
| 1724712000 | 21.8 | 0.44 | 2.06 | 21.49 | 22.21 | 21.49 | 272554 |
| 1724452800 | 21.36 | 0.72 | 3.49 | 21 | 21.66 | 20.9 | 253062 |
| 1724366400 | 20.64 | -0.35 | -1.67 | 20.84 | 20.88 | 20.415 | 326913 |
| 1724280000 | 20.99 | 0.93 | 4.64 | 20.25 | 21.11 | 20.145 | 378897 |
| 1724193600 | 20.06 | 0.15 | 0.75 | 20.09 | 20.59 | 19.97 | 370708 |
| 1724107200 | 19.91 | 0.12 | 0.61 | 19.86 | 20 | 19.71 | 153512 |
| 1723848000 | 19.79 | -0.14 | -0.70 | 19.83 | 19.87 | 19.41 | 255431 |
| 1723761600 | 19.93 | 0.84 | 4.40 | 19.45 | 20.075 | 19.38 | 367200 |
| 1723675200 | 19.09 | 0.07 | 0.37 | 19.02 | 19.14 | 18.76 | 140752 |
| 1723588800 | 19.02 | 0.13 | 0.69 | 18.84 | 19.15 | 18.51 | 165363 |
| 1723502400 | 18.89 | 0.36 | 1.94 | 18.59 | 19.07 | 18.59 | 194888 |
| 1723243200 | 18.53 | -0.01 | -0.05 | 18.78 | 18.92 | 18.46 | 195297 |
| 1723156800 | 18.54 | 0.42 | 2.32 | 18.32 | 18.61 | 18.18 | 286180 |
| 1723070400 | 18.12 | -1.22 | -6.31 | 19.73 | 19.73 | 17.91 | 384864 |
| 1722984000 | 19.34 | 1.4 | 7.80 | 18.12 | 19.62 | 17.95 | 638120 |
| 1722897600 | 17.94 | -1.07 | -5.63 | 18.31 | 18.7391 | 17.68 | 327888 |
| 1722638400 | 19.01 | 0.31 | 1.66 | 18.25 | 19.23 | 18.1614 | 563927 |
| 1722552000 | 18.7 | -0.8 | -4.10 | 19.57 | 19.63 | 18.5801 | 418478 |
| 1722465600 | 19.5 | 0.79 | 4.22 | 19.36 | 19.731 | 19.19 | 291738 |
| 1722379200 | 18.71 | -0.35 | -1.84 | 18.94 | 19.17 | 18.35 | 265338 |
| 1722292800 | 19.06 | -0.27 | -1.40 | 19.31 | 19.39 | 18.78 | 228162 |
| 1722033600 | 19.33 | 0.35 | 1.84 | 19.21 | 19.5 | 19.12 | 178033 |
| 1721947200 | 18.98 | -0.09 | -0.47 | 18.82 | 19.19 | 18.45 | 306579 |
| 1721860800 | 19.07 | -0.56 | -2.85 | 19.7 | 20.28 | 19.04 | 312231 |
| 1721774400 | 19.63 | 0.31 | 1.60 | 19.21 | 19.66 | 18.77 | 295904 |
| 1721688000 | 19.32 | -0.29 | -1.48 | 19.68 | 19.68 | 19.16 | 269750 |
| 1721428800 | 19.61 | -0.17 | -0.86 | 19.4 | 19.76 | 19.33 | 273619 |
| 1721342400 | 19.78 | -0.89 | -4.31 | 20.57 | 20.57 | 19.51 | 455734 |
| 1721256000 | 20.67 | -0.87 | -4.04 | 21.3 | 21.42 | 20.5 | 404860 |
| 1721169600 | 21.54 | -0.48 | -2.18 | 21.75 | 21.79 | 21 | 266198 |
| 1721083200 | 22.02 | -0.8 | -3.51 | 22.72 | 22.76 | 22.02 | 273413 |
| 1720824000 | 22.82 | 0.87 | 3.96 | 22.1 | 23.06 | 22.04 | 400098 |
| 1720737600 | 21.95 | -0.84 | -3.69 | 23.22 | 23.22 | 21.7101 | 261766 |
| 1720651200 | 22.79 | 0.41 | 1.83 | 22.53 | 23.0499 | 22.53 | 153906 |
| 1720564800 | 22.38 | -0.14 | -0.62 | 22.49 | 22.72 | 22.33 | 173160 |
| 1720478400 | 22.52 | -0.43 | -1.87 | 22.79 | 22.85 | 22.105 | 240974 |
| 1720219200 | 22.95 | 0.39 | 1.73 | 22.99 | 23.32 | 22.921 | 246819 |
| 1720040640 | 22.56 | 0.82 | 3.77 | 22.12 | 23.03 | 22.12 | 203679 |
| 1719960000 | 21.74 | 0.44 | 2.07 | 21.44 | 21.8 | 21.2 | 157326 |
| 1719873600 | 21.3 | -0.45 | -2.07 | 21.54 | 21.65 | 21.07 | 166194 |
| 1719614400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1719528000 | 21.75 | -0.17 | -0.78 | 21.99 | 22.22 | 21.64 | 206556 |
| 1719441600 | 21.92 | 0.87 | 4.13 | 21.43 | 21.99 | 21.32 | 351239 |
| 1719355200 | 21.05 | -0.57 | -2.64 | 21.57 | 21.57 | 20.94 | 222393 |
| 1719268800 | 21.62 | 1.1 | 5.36 | 20.52 | 21.73 | 20.52 | 501724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
