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 | 0.71 | 3.78061767838 | 18.78 | 19.74 | 18.78 | 29298 | 19.27968485 | CS |
| 4 | -5.91 | -23.2677165354 | 25.4 | 25.75 | 18.63 | 77517 | 21.10813403 | CS |
| 12 | 1.73 | 9.74099099099 | 17.76 | 25.75 | 17.76 | 43871 | 21.69752228 | CS |
| 26 | 5.19 | 36.2937062937 | 14.3 | 25.75 | 14.25 | 27186 | 20.47608829 | CS |
| 52 | 5.54 | 39.7132616487 | 13.95 | 25.75 | 12.94 | 19509 | 18.62891116 | CS |
| 156 | 5.89 | 43.3088235294 | 13.6 | 25.75 | 8.6 | 10091 | 15.93542442 | CS |
| 260 | 5.89 | 43.3088235294 | 13.6 | 25.75 | 8.6 | 10091 | 15.93542442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735328400 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1735069200 | 19.08 | -0.26 | -1.34 | 19.21 | 19.6 | 19.05 | 20390 |
| 1734993600 | 19.34 | 0 | 0.00 | 19.34 | 19.74 | 19.15 | 26898 |
| 1734734400 | 19.34 | 0.29 | 1.52 | 18.78 | 19.73 | 18.78 | 40607 |
| 1734648000 | 19.05 | -0.09 | -0.47 | 19.15 | 19.29 | 18.63 | 98684 |
| 1734561600 | 19.14 | -0.33 | -1.69 | 19.7 | 20.18 | 19.11 | 143770 |
| 1734475200 | 19.47 | -1.87 | -8.76 | 19.67 | 19.84 | 19 | 373434 |
| 1734388800 | 21.34 | -0.54 | -2.47 | 21.07 | 21.88 | 20.93 | 68016 |
| 1734129600 | 21.88 | -0.4 | -1.80 | 22.3 | 22.49 | 21.88 | 20284 |
| 1734043200 | 22.28 | -0.88 | -3.80 | 23.15 | 23.2 | 22.28 | 23961 |
| 1733956800 | 23.16 | 1.18 | 5.37 | 21.82 | 23.24 | 21.82 | 35713 |
| 1733870400 | 21.98 | -0.55 | -2.44 | 22.88 | 23.35 | 21.8 | 97813 |
| 1733784000 | 22.53 | -2.89 | -11.37 | 25.29 | 25.29 | 19.78 | 283806 |
| 1733524800 | 25.42 | 0.13 | 0.51 | 25.26 | 25.56 | 25.15 | 24280 |
| 1733438400 | 25.29 | 0.33 | 1.32 | 25.04 | 25.55 | 25.04 | 25104 |
| 1733352000 | 24.96 | 0.54 | 2.21 | 24.88 | 25.17 | 24.54 | 29920 |
| 1733265600 | 24.42 | -0.58 | -2.32 | 24.83 | 24.91 | 24.4 | 15662 |
| 1733179200 | 25 | 0.02 | 0.08 | 25.19 | 25.19 | 24.29 | 42588 |
| 1732920000 | 24.98 | -0.33 | -1.30 | 25.4 | 25.75 | 24.76 | 24374 |
| 1732833600 | 25.31 | 0.34 | 1.36 | 25.14 | 25.7 | 25 | 36418 |
| 1732747200 | 24.97 | 0.6 | 2.46 | 24.63 | 25.5 | 24.63 | 44736 |
| 1732660800 | 24.37 | -0.03 | -0.12 | 24.48 | 24.76 | 23.74 | 28104 |
| 1732574400 | 24.4 | 0.7 | 2.95 | 23.78 | 25.2 | 23.78 | 85724 |
| 1732315200 | 23.7 | -0.16 | -0.67 | 23.64 | 23.81 | 23.5 | 19195 |
| 1732228800 | 23.86 | -0.04 | -0.17 | 23.85 | 24.16 | 23.76 | 37059 |
| 1732142400 | 23.9 | -0.11 | -0.46 | 24.32 | 24.32 | 23.28 | 48085 |
| 1732056000 | 24.01 | 0.37 | 1.57 | 23.6 | 24.25 | 23.33 | 70075 |
| 1731969600 | 23.64 | 0.49 | 2.12 | 23.51 | 24 | 23.32 | 28093 |
| 1731710400 | 23.15 | 0.15 | 0.65 | 22.73 | 23.3 | 22.73 | 95797 |
| 1731624000 | 23 | -0.16 | -0.69 | 23.07 | 23.07 | 22.75 | 9028 |
| 1731537600 | 23.16 | 0.25 | 1.09 | 23.17 | 23.51 | 22.96 | 27055 |
| 1731451200 | 22.91 | -0.5 | -2.14 | 23.07 | 23.39 | 22.63 | 34650 |
| 1731364800 | 23.41 | 0.96 | 4.28 | 22.51 | 23.73 | 22.51 | 52616 |
| 1731105600 | 22.45 | 0.44 | 2.00 | 22.01 | 22.45 | 21.99 | 9175 |
| 1731019200 | 22.01 | -0.14 | -0.63 | 22.46 | 22.47 | 21.05 | 18222 |
| 1730932800 | 22.15 | 0.73 | 3.41 | 21.63 | 22.5 | 21.63 | 42604 |
| 1730846400 | 21.42 | 0.46 | 2.19 | 21.43 | 21.43 | 20.88 | 7127 |
| 1730760000 | 20.96 | -0.29 | -1.36 | 21.78 | 21.78 | 20.9 | 14160 |
| 1730497200 | 21.25 | 0.32 | 1.53 | 20.93 | 21.5 | 20.86 | 25615 |
| 1730410800 | 20.93 | -0.18 | -0.85 | 21.25 | 21.25 | 20.7 | 12507 |
| 1730324400 | 21.11 | 0.46 | 2.23 | 20.65 | 21.46 | 20.65 | 39141 |
| 1730238000 | 20.65 | 0.05 | 0.24 | 20.6 | 20.86 | 20.6 | 12515 |
| 1730151600 | 20.6 | 0.21 | 1.03 | 21.21 | 21.21 | 20.44 | 11663 |
| 1729892400 | 20.39 | -0.29 | -1.40 | 20.75 | 20.78 | 20.39 | 11136 |
| 1729806000 | 20.68 | 0.87 | 4.39 | 19.98 | 20.85 | 19.85 | 26996 |
| 1729719600 | 19.81 | -0.27 | -1.34 | 20.09 | 20.1 | 19.62 | 19554 |
| 1729633200 | 20.08 | -0.77 | -3.69 | 20.74 | 21.02 | 20.01 | 25251 |
| 1729546800 | 20.85 | -0.23 | -1.09 | 21.24 | 21.47 | 20.85 | 14145 |
| 1729287600 | 21.08 | -0.04 | -0.19 | 21.03 | 21.28 | 20.87 | 19145 |
| 1729201200 | 21.12 | 0.09 | 0.43 | 21 | 21.49 | 21 | 12431 |
| 1729114800 | 21.03 | 0.47 | 2.29 | 20.68 | 21.55 | 20.68 | 24281 |
| 1729028400 | 20.56 | -0.13 | -0.63 | 21.48 | 21.48 | 20.5 | 13485 |
| 1728682800 | 20.69 | 1.15 | 5.89 | 19.73 | 21.5 | 19.73 | 45475 |
| 1728596400 | 19.54 | 1.2 | 6.54 | 18.65 | 19.82 | 18.58 | 31586 |
| 1728510000 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1728423600 | 18.34 | 0.23 | 1.27 | 18.09 | 18.38 | 18.09 | 14920 |
| 1728337200 | 18.11 | 0.05 | 0.28 | 17.95 | 18.56 | 17.95 | 19535 |
| 1728078000 | 18.06 | 0.38 | 2.15 | 17.76 | 18.06 | 17.76 | 4250 |
| 1727991600 | 17.68 | -0.19 | -1.06 | 18.26 | 18.27 | 17.65 | 13127 |
| 1727905200 | 17.87 | 0.07 | 0.39 | 18.04 | 18.04 | 17.82 | 2425 |
| 1727818800 | 17.8 | -0.27 | -1.49 | 17.99 | 17.99 | 17.7 | 4400 |
| 1727730000 | 18.07 | 0.4 | 2.26 | 17.72 | 18.07 | 17.6 | 4112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
