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 | 2.56 | 14.1358365544 | 18.11 | 22.08 | 17.867 | 10844 | 20.12401854 | CS |
| 4 | 4.65 | 29.0262172285 | 16.02 | 22.08 | 15.75 | 11183 | 17.60437822 | CS |
| 12 | 1.62 | 8.50393700787 | 19.05 | 22.08 | 15.75 | 13945 | 18.33212873 | CS |
| 26 | -3.43 | -14.2323651452 | 24.1 | 25.32 | 15.75 | 35649 | 21.57134573 | CS |
| 52 | -1.83 | -8.13333333333 | 22.5 | 25.99 | 15.75 | 40066 | 21.70911307 | CS |
| 156 | -1.83 | -8.13333333333 | 22.5 | 25.99 | 15.75 | 40066 | 21.70911307 | CS |
| 260 | -1.83 | -8.13333333333 | 22.5 | 25.99 | 15.75 | 40066 | 21.70911307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.67 | 0.18 | 0.88 | 20.72 | 20.75 | 20.12 | 8819 |
| 1735861200 | 20.49 | -0.5 | -2.38 | 21 | 21 | 20.08 | 10659 |
| 1735688400 | 20.99 | 2.39 | 12.85 | 17.91 | 22.08 | 17.91 | 18703 |
| 1735602000 | 18.6 | -0.13 | -0.69 | 18.58 | 18.925 | 18.2 | 4342 |
| 1735342800 | 18.73 | 0.14 | 0.75 | 18.11 | 18.94 | 17.867 | 9670 |
| 1735256400 | 18.59 | 0.42 | 2.31 | 18 | 18.94 | 17.5123 | 5867 |
| 1735077840 | 18.17 | 0 | 0.00 | 17.07 | 18.21 | 17.07 | 1448 |
| 1734997200 | 18.17 | 0.92 | 5.33 | 17 | 18.17 | 17 | 12409 |
| 1734738000 | 17.25 | 0.28 | 1.65 | 16.7 | 17.25 | 16.149999 | 5579 |
| 1734651600 | 16.97 | 0.38 | 2.26 | 16.28 | 16.97 | 16.18 | 14032 |
| 1734565200 | 16.594999 | -0.23 | -1.34 | 16.5 | 16.82 | 16.5 | 14361 |
| 1734478800 | 16.82 | 0.14 | 0.84 | 16.75 | 17 | 16.5 | 17108 |
| 1734392400 | 16.68 | 0.17 | 1.03 | 16.3 | 16.75 | 15.75 | 9885 |
| 1734133200 | 16.51 | -0.31 | -1.84 | 17.4 | 17.425 | 16.51 | 8540 |
| 1734046800 | 16.82 | -0.9 | -5.08 | 17.41 | 18.5 | 16.78 | 4561 |
| 1733960400 | 17.72 | 1.05 | 6.30 | 17.28 | 17.72 | 16.329999 | 8573 |
| 1733874000 | 16.67 | 0.24 | 1.46 | 16.239999 | 17.0001 | 16.221 | 13039 |
| 1733787600 | 16.43 | 0.13 | 0.80 | 16.579999 | 17.67 | 16 | 35436 |
| 1733528400 | 16.3 | 0.3 | 1.88 | 16.02 | 17.04 | 16.02 | 7088 |
| 1733442000 | 16 | -0.35 | -2.14 | 16.46 | 17.5 | 16 | 8045 |
| 1733355600 | 16.35 | -1.02 | -5.87 | 17.5 | 17.5 | 15.8878 | 15497 |
| 1733269200 | 17.37 | 0.12 | 0.70 | 17.28 | 17.88 | 17.25 | 5185 |
| 1733182800 | 17.25 | -0.14 | -0.81 | 17.52 | 18.43 | 17.25 | 8286 |
| 1732917840 | 17.39 | -0.61 | -3.39 | 18.15 | 19.14 | 17.25 | 10876 |
| 1732750800 | 18 | 0.17 | 0.96 | 17.54 | 18.3 | 17.31 | 8154 |
| 1732664400 | 17.8284 | 0.58 | 3.35 | 17.65 | 19.029 | 17.31 | 15034 |
| 1732578000 | 17.25 | 0 | 0.00 | 17.67 | 19.06 | 16.64 | 11140 |
| 1732318800 | 17.25 | -1.33 | -7.16 | 18.57 | 18.9113 | 16.469999 | 34809 |
| 1732232400 | 18.58 | 0.63 | 3.51 | 18.08 | 19.1223 | 18.08 | 10729 |
| 1732146000 | 17.95 | -0.71 | -3.80 | 18.8 | 19.6706 | 17.95 | 21485 |
| 1732059600 | 18.66 | -0.12 | -0.64 | 18.77 | 19.2221 | 18.66 | 12333 |
| 1731973200 | 18.78 | -0.41 | -2.14 | 19.32 | 19.4 | 18.75 | 6718 |
| 1731714000 | 19.19 | 0.32 | 1.70 | 19.01 | 19.19 | 18.75 | 3259 |
| 1731627600 | 18.87 | -0.16 | -0.84 | 19.13 | 19.69 | 18.78 | 8338 |
| 1731541200 | 19.03 | -0.21 | -1.09 | 19.34 | 19.61 | 18.79 | 20827 |
| 1731454800 | 19.24 | -0.22 | -1.13 | 19.46 | 19.46 | 19 | 4578 |
| 1731368400 | 19.46 | 0.36 | 1.86 | 18.86 | 19.65 | 18.65 | 5699 |
| 1731109200 | 19.105 | 0.25 | 1.30 | 19.06 | 19.61 | 19.06 | 3404 |
| 1731022800 | 18.86 | -0.14 | -0.74 | 19.35 | 19.35 | 18.57 | 15148 |
| 1730936400 | 19 | -0.04 | -0.21 | 19.04 | 19.04 | 18.5 | 11531 |
| 1730850000 | 19.04 | 0.33 | 1.76 | 18.5 | 19.22 | 18.45 | 35775 |
| 1730763600 | 18.71 | 0.02 | 0.11 | 18.7 | 18.84 | 18.57 | 12938 |
| 1730500800 | 18.69 | -0.06 | -0.32 | 19.25 | 19.25 | 18.69 | 9617 |
| 1730414400 | 18.75 | -0.33 | -1.73 | 18.83 | 19.1115 | 18.75 | 4801 |
| 1730328000 | 19.08 | -0.17 | -0.88 | 19.01 | 19.3324 | 18.74 | 16612 |
| 1730241600 | 19.25 | 0.89 | 4.85 | 18.26 | 19.5 | 18.25 | 125710 |
| 1730155200 | 18.36 | -0.18 | -0.97 | 18.54 | 18.75 | 18.25 | 21426 |
| 1729896000 | 18.54 | 0.35 | 1.92 | 18.37 | 18.77 | 18.25 | 6855 |
| 1729809600 | 18.19 | -0.25 | -1.36 | 18.71 | 18.71 | 17.475 | 19573 |
| 1729723200 | 18.44 | -0.01 | -0.05 | 18.29 | 18.729 | 18.0437 | 11374 |
| 1729636800 | 18.45 | -0.11 | -0.59 | 18.58 | 18.99 | 18.205 | 7079 |
| 1729550400 | 18.56 | -0.48 | -2.52 | 19.26 | 19.44 | 18.5 | 17482 |
| 1729291200 | 19.04 | -0.32 | -1.65 | 19.49 | 19.49 | 18.91 | 8492 |
| 1729204800 | 19.36 | 0.42 | 2.22 | 18.69 | 19.5 | 18.69 | 13308 |
| 1729118400 | 18.94 | 0.05 | 0.26 | 19.17 | 19.24 | 18.76 | 5087 |
| 1729032000 | 18.89 | -0.41 | -2.12 | 19.27 | 19.4 | 18.695 | 15469 |
| 1728945600 | 19.3 | -0.49 | -2.48 | 19.7 | 19.79 | 19 | 5477 |
| 1728686400 | 19.79 | 0.74 | 3.88 | 19.05 | 19.79 | 19.005 | 15422 |
| 1728600000 | 19.05 | -0.34 | -1.75 | 19.21 | 19.41 | 18.785 | 6495 |
| 1728513600 | 19.39 | -0.14 | -0.72 | 19.33 | 19.51 | 19.2398 | 17963 |
| 1728427200 | 19.53 | 0.03 | 0.15 | 19.49 | 19.53 | 18.77 | 17319 |
| 1728340800 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.04 | 14793 |
| 1728081600 | 20 | 0.3 | 1.52 | 19.7 | 20.14 | 19.64 | 15173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
