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 | -0.21 | -0.886449978894 | 23.69 | 23.75 | 19.48 | 9386 | 22.44224436 | CS |
| 4 | 3.53 | 17.694235589 | 19.95 | 23.75 | 19.48 | 3878 | 22.39495501 | CS |
| 12 | 3.19 | 15.7220305569 | 20.29 | 23.75 | 19.48 | 2766 | 21.45425371 | CS |
| 26 | 4.04 | 20.7818930041 | 19.44 | 23.87 | 18.12 | 3319 | 21.18030509 | CS |
| 52 | -2.62 | -10.0383141762 | 26.1 | 27.1 | 18.12 | 3849 | 21.6861885 | CS |
| 156 | -0.52 | -2.16666666667 | 24 | 28.9 | 15.95 | 4649 | 21.77881267 | CS |
| 260 | -0.52 | -2.16666666667 | 24 | 28.9 | 15.95 | 4649 | 21.77881267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 23.21 | 1.33 | 6.08 | 21.94 | 23.61 | 21.94 | 6714 |
| 1722030000 | 21.88 | 0.33 | 1.53 | 21.84 | 21.88 | 21.34 | 1076 |
| 1721943600 | 21.55 | -0.8 | -3.58 | 22.23 | 22.32 | 21.39 | 3226 |
| 1721857200 | 22.35 | -1.14 | -4.85 | 23.3 | 23.35 | 19.48 | 34475 |
| 1721770800 | 23.49 | -0.21 | -0.89 | 23.69 | 23.75 | 23.4 | 1440 |
| 1721684400 | 23.7 | 0.63 | 2.73 | 23.61 | 23.74 | 23.3 | 4961 |
| 1721425200 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
| 1721338800 | 23.07 | 0.17 | 0.74 | 23.12 | 23.68 | 23.02 | 2562 |
| 1721252400 | 22.9 | 0.16 | 0.70 | 22.43 | 23.12 | 22.39 | 3551 |
| 1721166000 | 22.74 | 1.04 | 4.79 | 21.83 | 22.8 | 21.83 | 5809 |
| 1721079600 | 21.7 | -0.04 | -0.18 | 21.88 | 21.88 | 21.6 | 520 |
| 1720820400 | 21.74 | 0.17 | 0.79 | 21.86 | 21.86 | 21.74 | 350 |
| 1720734000 | 21.57 | 0.45 | 2.13 | 21.14 | 21.68 | 21.14 | 1371 |
| 1720647600 | 21.12 | 0.12 | 0.57 | 21 | 21.12 | 20.75 | 3601 |
| 1720561200 | 21 | 0.25 | 1.20 | 20.89 | 21 | 20.89 | 768 |
| 1720474800 | 20.75 | 0.75 | 3.75 | 20.47 | 20.75 | 20.37 | 1107 |
| 1720215600 | 20 | -0.25 | -1.23 | 19.835 | 20 | 19.835 | 703 |
| 1720129200 | 20.25 | 0.25 | 1.25 | 20.63 | 20.63 | 20.25 | 400 |
| 1720042800 | 20 | -0.03 | -0.15 | 19.98 | 20.09 | 19.98 | 411 |
| 1719956400 | 20.03 | 0.23 | 1.16 | 19.95 | 20.03 | 19.95 | 630 |
| 1719610800 | 19.8 | -0.36 | -1.79 | 20.3 | 20.3 | 19.8 | 936 |
| 1719524400 | 20.16 | -0.04 | -0.20 | 20.22 | 20.22 | 20.16 | 238 |
| 1719438000 | 20.2 | -0.15 | -0.74 | 20.2 | 20.32 | 20.2 | 1103 |
| 1719351600 | 20.35 | -0.04 | -0.20 | 20.45 | 20.51 | 20.34 | 954 |
| 1719265200 | 20.39 | -0.41 | -1.97 | 20.35 | 20.64 | 20.35 | 1322 |
| 1719006000 | 20.8 | 0.24 | 1.17 | 20.62 | 20.8 | 20.34 | 20681 |
| 1718919600 | 20.56 | 0.19 | 0.93 | 20.11 | 20.81 | 19.91 | 10103 |
| 1718833200 | 20.37 | 0.24 | 1.19 | 20.25 | 20.59 | 20.25 | 600 |
| 1718746800 | 20.13 | -0.31 | -1.52 | 20.5 | 20.56 | 20.13 | 2000 |
| 1718660400 | 20.44 | -0.25 | -1.21 | 20.44 | 20.58 | 20.44 | 2050 |
| 1718401200 | 20.69 | 0.25 | 1.22 | 20.44 | 20.69 | 20.43 | 500 |
| 1718314800 | 20.44 | 0.09 | 0.44 | 20.2 | 20.44 | 20.2 | 542 |
| 1718228400 | 20.35 | -0.07 | -0.34 | 20.81 | 20.81 | 20.35 | 1285 |
| 1718142000 | 20.42 | -0.33 | -1.59 | 20.75 | 20.75 | 20.36 | 900 |
| 1718055600 | 20.75 | -0.37 | -1.75 | 21 | 21.07 | 20.75 | 1601 |
| 1717796400 | 21.12 | -0.07 | -0.33 | 21.28 | 21.53 | 21.04 | 1061 |
| 1717710000 | 21.19 | -0.06 | -0.28 | 21.44 | 21.44 | 21.19 | 2307 |
| 1717623600 | 21.25 | 0.38 | 1.82 | 20.87 | 21.31 | 20.87 | 582 |
| 1717537200 | 20.87 | 0 | 0.00 | 20.89 | 20.97 | 20.87 | 415 |
| 1717450800 | 20.87 | -0.19 | -0.90 | 20.86 | 21.13 | 20.78 | 1505 |
| 1717191600 | 21.06 | -0.04 | -0.19 | 21.06 | 21.06 | 20.82 | 4922 |
| 1717105200 | 21.1 | 0.09 | 0.43 | 21 | 21.38 | 21 | 2141 |
| 1717018800 | 21.01 | 0.01 | 0.05 | 21.06 | 21.17 | 20.86 | 2237 |
| 1716932400 | 21 | 0.8 | 3.96 | 20.47 | 21.05 | 20.47 | 2001 |
| 1716846000 | 20.2 | -0.41 | -1.99 | 20.18 | 20.2 | 20.18 | 216 |
| 1716586800 | 20.61 | 0.33 | 1.63 | 20.12 | 20.61 | 20.12 | 430 |
| 1716500400 | 20.28 | 0.65 | 3.31 | 20.46 | 20.46 | 20.27 | 1000 |
| 1716414000 | 19.63 | -0.38 | -1.90 | 19.81 | 20.38 | 19.63 | 2052 |
| 1716327600 | 20.01 | 0.09 | 0.45 | 19.91 | 20.01 | 19.8 | 4005 |
| 1715982000 | 19.92 | -0.84 | -4.05 | 20.83 | 20.83 | 19.92 | 3326 |
| 1715895600 | 20.76 | 0.41 | 2.01 | 20.48 | 20.8 | 20.48 | 310 |
| 1715809200 | 20.35 | 0.04 | 0.20 | 20.44 | 20.61 | 20.35 | 911 |
| 1715722800 | 20.31 | -0.05 | -0.25 | 20.18 | 20.31 | 20.18 | 501 |
| 1715636400 | 20.36 | -0.74 | -3.51 | 20.52 | 20.54 | 20.36 | 678 |
| 1715377200 | 21.1 | 0.33 | 1.59 | 20.88 | 21.13 | 20.88 | 3738 |
| 1715290800 | 20.77 | 0.39 | 1.91 | 20.19 | 20.77 | 20.19 | 2523 |
| 1715204400 | 20.38 | -0.06 | -0.29 | 20.2 | 20.41 | 19.97 | 995 |
| 1715118000 | 20.44 | 0.68 | 3.44 | 20.29 | 20.5 | 20.08 | 1333 |
| 1715031600 | 19.76 | 1.51 | 8.27 | 20.02 | 20.02 | 19.5 | 1096 |
| 1714772400 | 18.25 | -0.7 | -3.69 | 19.45 | 19.7 | 18.25 | 6346 |
| 1714686000 | 18.95 | 0.05 | 0.26 | 18.95 | 18.97 | 18.12 | 6322 |
| 1714599600 | 18.9 | -1.02 | -5.12 | 19.28 | 19.6 | 18.81 | 7769 |
| 1714513200 | 19.92 | -0.13 | -0.65 | 20.57 | 20.69 | 19.92 | 3205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
