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 | 0.68 | 3.23501427212 | 21.02 | 22.83 | 20.38 | 66559 | 21.59375218 | CS |
| 4 | 1.24 | 6.06060606061 | 20.46 | 22.83 | 16.7 | 66042 | 20.06133877 | CS |
| 12 | 0.16 | 0.742804085422 | 21.54 | 22.83 | 16.7 | 91718 | 19.98284094 | CS |
| 26 | 6.28 | 40.7263294423 | 15.42 | 25.24 | 15.31 | 81538 | 20.81860269 | CS |
| 52 | 10.92 | 101.298701299 | 10.78 | 25.24 | 10.28 | 61668 | 18.57443067 | CS |
| 156 | 12.12 | 126.513569937 | 9.58 | 25.24 | 9.11 | 51256 | 14.03700723 | CS |
| 260 | 10.21 | 88.8598781549 | 11.49 | 25.24 | 2.62 | 57390 | 11.6568715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 21.7 | 1.19 | 5.80 | 20.82 | 21.9699 | 20.38 | 67281 |
| 1724366400 | 20.51 | -0.43 | -2.05 | 20.94 | 21.16 | 20.43 | 31247 |
| 1724280000 | 20.94 | -0.59 | -2.74 | 21.53 | 21.59 | 20.9 | 44413 |
| 1724193600 | 21.53 | -0.64 | -2.89 | 22.31 | 22.61 | 21.51 | 40422 |
| 1724107200 | 22.17 | 0.45 | 2.07 | 21.84 | 22.83 | 21.72 | 84704 |
| 1723848000 | 21.72 | 0.75 | 3.58 | 21.13 | 21.81 | 21.02 | 134039 |
| 1723761600 | 20.97 | 2.08 | 11.01 | 19.66 | 21.58 | 19 | 280970 |
| 1723675200 | 18.89 | 0.03 | 0.16 | 19.03 | 19.2 | 18.79 | 38846 |
| 1723588800 | 18.86 | -0.09 | -0.47 | 19.01 | 19.13 | 18.5601 | 26362 |
| 1723502400 | 18.95 | -0.3 | -1.56 | 19.25 | 19.9 | 18.89 | 42206 |
| 1723243200 | 19.25 | -0.15 | -0.77 | 19.34 | 19.47 | 18.85 | 22751 |
| 1723156800 | 19.4 | 0.63 | 3.36 | 19.1 | 19.66 | 18.9009 | 41893 |
| 1723070400 | 18.77 | 1.3 | 7.44 | 18.25 | 19.5 | 18 | 115588 |
| 1722984000 | 17.47 | 0.14 | 0.81 | 17 | 17.65 | 17 | 51467 |
| 1722897600 | 17.33 | -1.12 | -6.07 | 17.61 | 17.85 | 16.7 | 89214 |
| 1722638400 | 18.45 | -1.2 | -6.11 | 18.96 | 19.24 | 18.25 | 44416 |
| 1722552000 | 19.65 | -0.71 | -3.49 | 20.41 | 20.8199 | 19.27 | 63513 |
| 1722465600 | 20.36 | 0.14 | 0.69 | 20.41 | 20.71 | 20.0345 | 60422 |
| 1722379200 | 20.22 | 0.52 | 2.64 | 19.77 | 20.3 | 19.56 | 34160 |
| 1722292800 | 19.7 | -0.64 | -3.15 | 20.37 | 20.99 | 19.48 | 34447 |
| 1722033600 | 20.34 | 0.21 | 1.04 | 20.46 | 20.46 | 19.87 | 44749 |
| 1721947200 | 20.13 | 0.13 | 0.65 | 20.04 | 20.7098 | 19.61 | 50700 |
| 1721860800 | 20 | -0.15 | -0.74 | 20 | 20.38 | 19.49 | 65862 |
| 1721774400 | 20.15 | -0.75 | -3.59 | 20.79 | 20.93 | 20.08 | 67749 |
| 1721688000 | 20.9 | 0.4 | 1.95 | 20.54 | 20.91 | 20.42 | 38192 |
| 1721428800 | 20.5 | -0.41 | -1.96 | 20.92 | 20.96 | 20.35 | 27414 |
| 1721342400 | 20.91 | -0.34 | -1.60 | 21.27 | 21.64 | 20.57 | 44119 |
| 1721256000 | 21.25 | -0.35 | -1.62 | 21.61 | 21.91 | 20.68 | 63465 |
| 1721169600 | 21.6 | 0.2 | 0.93 | 21.37 | 21.97 | 21.0201 | 54589 |
| 1721083200 | 21.4 | 1.03 | 5.06 | 20.67 | 21.83 | 20.3 | 88314 |
| 1720824000 | 20.37 | 0.17 | 0.84 | 20.5 | 20.5 | 19.8101 | 51805 |
| 1720737600 | 20.2 | 1.46 | 7.79 | 19 | 20.23 | 18.92 | 63889 |
| 1720651200 | 18.74 | 0.11 | 0.59 | 18.53 | 18.79 | 18.26 | 57736 |
| 1720564800 | 18.63 | -0.93 | -4.75 | 19.5 | 19.5 | 18.63 | 53069 |
| 1720478400 | 19.56 | 0.13 | 0.67 | 19.43 | 19.66 | 19.07 | 71297 |
| 1720219200 | 19.43 | -1.48 | -7.08 | 20.84 | 20.84 | 19.1 | 112980 |
| 1720040640 | 20.91 | 0.88 | 4.39 | 20.32 | 20.96 | 20.1201 | 51886 |
| 1719960000 | 20.03 | 0.48 | 2.46 | 19.52 | 20.14 | 18.91 | 85506 |
| 1719873600 | 19.55 | 0.33 | 1.72 | 20.09 | 20.43 | 19.06 | 116216 |
| 1719614400 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1719528000 | 19.22 | 0.19 | 1.00 | 19.21 | 19.74 | 18.74 | 98442 |
| 1719441600 | 19.03 | 0.6 | 3.26 | 18.36 | 19.059 | 18 | 125021 |
| 1719355200 | 18.43 | -0.33 | -1.76 | 18.75 | 18.89 | 18.4 | 52896 |
| 1719268800 | 18.76 | -0.15 | -0.79 | 18.86 | 19.45 | 18.72 | 78213 |
| 1719009600 | 18.91 | -0.49 | -2.53 | 19.36 | 19.4 | 18.8 | 66347 |
| 1718923200 | 19.4 | 0.38 | 2.00 | 19 | 19.43 | 19 | 83501 |
| 1718750400 | 19.02 | 0.56 | 3.03 | 18.63 | 19.33 | 18.63 | 101272 |
| 1718664000 | 18.46 | -0.46 | -2.43 | 18.53 | 19.14 | 18.27 | 95499 |
| 1718404800 | 18.92 | -0.65 | -3.32 | 19.58 | 19.58 | 18.87 | 48885 |
| 1718318400 | 19.57 | -0.62 | -3.07 | 19.98 | 20.465 | 19.385 | 29370 |
| 1718232000 | 20.19 | -0.05 | -0.25 | 20.46 | 20.65 | 19.85 | 51061 |
| 1718145600 | 20.24 | -0.45 | -2.17 | 20.84 | 20.84 | 20.12 | 101227 |
| 1718059200 | 20.69 | 0.6 | 2.99 | 20.17 | 21.09 | 20.09 | 41522 |
| 1717800000 | 20.09 | -0.19 | -0.94 | 20.2 | 20.4 | 20.04 | 27397 |
| 1717713600 | 20.28 | -0.2 | -0.98 | 20.29 | 20.68 | 20.01 | 58064 |
| 1717627200 | 20.48 | -0.29 | -1.40 | 20.73 | 20.89 | 20.37 | 53321 |
| 1717540800 | 20.77 | -0.1 | -0.48 | 20.84 | 20.84 | 20.1 | 58897 |
| 1717454400 | 20.87 | -0.89 | -4.09 | 21.93 | 21.93 | 20.49 | 111854 |
| 1717195200 | 21.76 | 0.24 | 1.12 | 21.54 | 21.82 | 21.1183 | 24768 |
| 1717108800 | 21.52 | 0.31 | 1.46 | 21.04 | 21.88 | 21.04 | 36781 |
| 1717022400 | 21.21 | -0.47 | -2.17 | 21.45 | 21.69 | 21.0936 | 44250 |
| 1716936000 | 21.68 | -0.15 | -0.69 | 21.85 | 22.16 | 21.5 | 66243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
