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 | -0.36 | -1.78217821782 | 20.2 | 20.494 | 19.56 | 12189 | 19.93057037 | CS |
| 4 | -1.27 | -6.01610611085 | 21.11 | 21.33 | 18.61 | 11770 | 20.08149461 | CS |
| 12 | -3.34 | -14.4089732528 | 23.18 | 23.41 | 18.52 | 17433 | 20.88005671 | CS |
| 26 | -3.5 | -14.9957155099 | 23.34 | 26.4599 | 18.52 | 15880 | 22.14610272 | CS |
| 52 | 0.72 | 3.76569037657 | 19.12 | 26.4599 | 18.52 | 16885 | 21.72011487 | CS |
| 156 | 9.48 | 91.5057915058 | 10.36 | 26.4599 | 8.27 | 17863 | 16.25999643 | CS |
| 260 | 7.96 | 67.0033670034 | 11.88 | 26.4599 | 8.27 | 19478 | 13.79790333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 19.84 | -0.4 | -1.98 | 20.06 | 20.2 | 19.5644 | 14341 |
| 1740613200 | 20.24 | 0.29 | 1.45 | 19.98 | 20.25 | 19.6285 | 11339 |
| 1740526800 | 19.95 | 0.39 | 1.99 | 19.77 | 20.14 | 19.69 | 20409 |
| 1740440400 | 19.56 | -0.34 | -1.71 | 20.14 | 20.175 | 19.56 | 6330 |
| 1740181200 | 19.9 | -0.08 | -0.40 | 20.2 | 20.494 | 19.78 | 8524 |
| 1740094800 | 19.98 | 0.01 | 0.05 | 19.81 | 20.241 | 19.67 | 5485 |
| 1740008400 | 19.97 | 0.02 | 0.10 | 19.67 | 20.32 | 19.36 | 35435 |
| 1739922000 | 19.95 | -0.06 | -0.30 | 20.01 | 20.4 | 19.855 | 6473 |
| 1739576400 | 20.01 | -0.15 | -0.74 | 20.23 | 20.681 | 20 | 5073 |
| 1739490000 | 20.16 | 0.08 | 0.40 | 20.12 | 20.5989 | 20.0132 | 5189 |
| 1739403600 | 20.08 | -0.47 | -2.29 | 20.37 | 20.765 | 20.08 | 5955 |
| 1739317200 | 20.55 | 0.05 | 0.24 | 20.42 | 20.8698 | 20.35 | 9620 |
| 1739230800 | 20.5 | 0.18 | 0.89 | 20.38 | 20.7117 | 20.19 | 15762 |
| 1738971600 | 20.32 | 0.35 | 1.75 | 19.94 | 20.42 | 19.94 | 9821 |
| 1738885200 | 19.97 | -0.21 | -1.04 | 19.9 | 20.345 | 19.82 | 6043 |
| 1738798800 | 20.18 | -0.23 | -1.13 | 20.63 | 20.63 | 19.96 | 8960 |
| 1738712400 | 20.41 | 0.58 | 2.92 | 20.01 | 20.5221 | 19.8 | 9180 |
| 1738626000 | 19.83 | -0.3 | -1.49 | 19.8 | 20.09 | 18.61 | 13582 |
| 1738366800 | 20.13 | -1.02 | -4.82 | 21.11 | 21.33 | 20.01 | 26102 |
| 1738280400 | 21.15 | 0.85 | 4.19 | 20.55 | 21.34 | 20.42 | 16030 |
| 1738194000 | 20.3 | 0.29 | 1.45 | 20.04 | 20.47 | 19.5 | 6252 |
| 1738107600 | 20.01 | 0.23 | 1.16 | 19.85 | 20.1 | 19.3701 | 13153 |
| 1738021200 | 19.78 | 0.08 | 0.41 | 19.7 | 19.9 | 19.5376 | 13033 |
| 1737762000 | 19.7 | 0.05 | 0.25 | 19.97 | 20.03 | 19.68 | 6033 |
| 1737675600 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1737589200 | 19.65 | -0.5 | -2.48 | 20.03 | 20.2 | 19.65 | 25845 |
| 1737502800 | 20.15 | 0.41 | 2.08 | 19.75 | 20.19 | 18.91 | 32590 |
| 1737157200 | 19.74 | 0.1 | 0.51 | 19.72 | 20.03 | 18.94 | 19909 |
| 1737070800 | 19.64 | -0.56 | -2.77 | 20.41 | 20.41 | 19.64 | 13510 |
| 1736984400 | 20.2 | 0.9 | 4.66 | 20.3 | 20.9173 | 19.38 | 24015 |
| 1736898000 | 19.3 | -0.04 | -0.21 | 19.36 | 19.6636 | 19.158 | 16868 |
| 1736811600 | 19.34 | 0.29 | 1.52 | 18.86 | 19.38 | 18.5724 | 15306 |
| 1736552400 | 19.05 | -0.5 | -2.56 | 19.285 | 19.285 | 18.52 | 25646 |
| 1736379600 | 19.55 | -0.38 | -1.91 | 20.255 | 20.52 | 19.51 | 25886 |
| 1736293200 | 19.93 | -0.41 | -2.02 | 20.11 | 20.3299 | 19.67 | 33461 |
| 1736206800 | 20.34 | -0.63 | -3.00 | 20.855 | 20.988 | 20.25 | 43320 |
| 1735947600 | 20.97 | -0.54 | -2.51 | 21.438 | 21.7 | 20.705 | 22767 |
| 1735861200 | 21.51 | -0.47 | -2.14 | 22 | 22.24 | 21.35 | 14429 |
| 1735688400 | 21.98 | 0.9 | 4.27 | 21.07 | 23.24 | 21.07 | 35731 |
| 1735602000 | 21.08 | -0.79 | -3.61 | 21.705 | 21.72 | 21.03 | 11821 |
| 1735342800 | 21.87 | -0.56 | -2.50 | 21.79 | 22.295 | 21.655 | 17774 |
| 1735256400 | 22.43 | -0.55 | -2.39 | 22.82 | 23.0506 | 22.22 | 10901 |
| 1735077840 | 22.98 | 0.26 | 1.14 | 22.91 | 22.98 | 22.6 | 5888 |
| 1734997200 | 22.72 | -0.27 | -1.17 | 22.76 | 23.13 | 22.51 | 27529 |
| 1734738000 | 22.99 | 1.49 | 6.93 | 21.609 | 23.41 | 21.58 | 89264 |
| 1734651600 | 21.5 | -0.03 | -0.14 | 21.6 | 22.07 | 21.5 | 14039 |
| 1734565200 | 21.53 | -0.64 | -2.89 | 22.06 | 22.4299 | 21.53 | 36891 |
| 1734478800 | 22.17 | 0.03 | 0.14 | 21.84 | 22.35 | 21.7862 | 21234 |
| 1734392400 | 22.14 | -0.13 | -0.58 | 22.22 | 22.35 | 21.86 | 9523 |
| 1734133200 | 22.27 | 0.34 | 1.55 | 21.995 | 22.3599 | 21.9 | 9427 |
| 1734046800 | 21.93 | -0.27 | -1.22 | 22.02 | 22.305 | 21.85 | 14454 |
| 1733960400 | 22.2 | 0.02 | 0.09 | 22.08 | 22.5 | 21.8 | 16004 |
| 1733874000 | 22.18 | -0.72 | -3.14 | 23.2 | 23.2 | 22.18 | 13889 |
| 1733787600 | 22.9 | 0.04 | 0.17 | 22.86 | 23.24 | 22.85 | 8770 |
| 1733528400 | 22.86 | -0.25 | -1.08 | 23.18 | 23.21 | 22.85 | 6576 |
| 1733442000 | 23.11 | -0.24 | -1.03 | 23.205 | 23.63 | 22.91 | 18803 |
| 1733355600 | 23.35 | 0.09 | 0.39 | 22.8921 | 23.6 | 22.8921 | 6471 |
| 1733269200 | 23.26 | -0.25 | -1.06 | 23.46 | 23.68 | 23.17 | 22122 |
| 1733182800 | 23.51 | -0.74 | -3.05 | 23.87 | 24.48 | 23.51 | 36093 |
| 1732917840 | 24.25 | -0.1 | -0.41 | 24.06 | 24.49 | 24.06 | 6711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
