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 | 0.4576 | 2.20742884708 | 20.73 | 21.93 | 20.66 | 1671378 | 21.34151824 | CS |
| 4 | 1.8376 | 9.49664082687 | 19.35 | 21.93 | 19.01 | 1102221 | 20.39151586 | CS |
| 12 | 2.8676 | 15.6528384279 | 18.32 | 21.93 | 18.06 | 973881 | 19.58014325 | CS |
| 26 | 2.0276 | 10.5824634656 | 19.16 | 21.93 | 17.35 | 1068886 | 19.25473973 | CS |
| 52 | -4.2124 | -16.5842519685 | 25.4 | 26.9 | 13.315 | 2526984 | 21.96925004 | CS |
| 156 | -33.0624 | -60.944516129 | 54.25 | 55.9 | 13.315 | 3431148 | 30.12910989 | CS |
| 260 | -71.6124 | -77.1685344828 | 92.8 | 105.75 | 13.315 | 2525717 | 35.53853655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 21.1 | -0.26 | -1.22 | 21.31 | 21.335 | 20.95 | 893520 |
| 1721342400 | 21.36 | -0.29 | -1.34 | 21.57 | 21.79 | 21.155 | 1083735 |
| 1721256000 | 21.65 | 0.01 | 0.05 | 21.32 | 21.93 | 21.3 | 1537566 |
| 1721169600 | 21.64 | 0.72 | 3.44 | 21.01 | 21.7 | 20.96 | 1960387 |
| 1721083200 | 20.92 | -0.22 | -1.04 | 20.9 | 21.13 | 20.74 | 1448674 |
| 1720824000 | 21.14 | 0.65 | 3.17 | 20.73 | 21.29 | 20.66 | 2326527 |
| 1720737600 | 20.49 | 0.42 | 2.09 | 20.25 | 20.585 | 20.22 | 1576683 |
| 1720651200 | 20.07 | 0.37 | 1.88 | 19.84 | 20.1 | 19.75 | 1081333 |
| 1720564800 | 19.7 | -0.01 | -0.05 | 19.66 | 19.795 | 19.625 | 877392 |
| 1720478400 | 19.71 | 0.03 | 0.15 | 19.59 | 19.83 | 19.5158 | 780977 |
| 1720219200 | 19.68 | 0.2 | 1.03 | 19.46 | 19.68 | 19.38 | 800848 |
| 1720040640 | 19.48 | 0.03 | 0.15 | 19.49 | 19.555 | 19.415 | 414896 |
| 1719960000 | 19.45 | 0.3 | 1.57 | 19.29 | 19.56 | 19.2657 | 890663 |
| 1719873600 | 19.15 | -0.24 | -1.24 | 19.42 | 19.4695 | 19.01 | 1042507 |
| 1719614400 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1719528000 | 19.39 | -0.01 | -0.05 | 19.4 | 19.42 | 19.13 | 634117 |
| 1719441600 | 19.4 | -0.01 | -0.05 | 19.31 | 19.44 | 19.3 | 572982 |
| 1719355200 | 19.41 | -0.11 | -0.56 | 19.51 | 19.59 | 19.41 | 591069 |
| 1719268800 | 19.52 | -0.13 | -0.66 | 19.57 | 19.6989 | 19.455 | 750786 |
| 1719009600 | 19.65 | 0.31 | 1.60 | 19.35 | 19.675 | 19.28 | 1468844 |
| 1718923200 | 19.34 | 0.24 | 1.26 | 19.08 | 19.41 | 19.065 | 896082 |
| 1718750400 | 19.1 | -0.24 | -1.24 | 19.22 | 19.32 | 19.07 | 755048 |
| 1718664000 | 19.34 | -0.2 | -1.02 | 19.18 | 19.5107 | 19.1201 | 1022220 |
| 1718404800 | 19.54 | -0.03 | -0.15 | 19.45 | 19.685 | 19.36 | 1117657 |
| 1718318400 | 19.57 | 0.2 | 1.03 | 19.43 | 19.685 | 19.37 | 859107 |
| 1718232000 | 19.37 | 0.35 | 1.84 | 19.45 | 19.61 | 19.3 | 1162945 |
| 1718145600 | 19.02 | -0.31 | -1.60 | 19.26 | 19.2795 | 19.02 | 1092308 |
| 1718059200 | 19.33 | -0.22 | -1.13 | 19.43 | 19.55 | 19.32 | 800317 |
| 1717800000 | 19.55 | -0.08 | -0.41 | 19.57 | 19.66 | 19.43 | 700396 |
| 1717713600 | 19.63 | -0.16 | -0.81 | 19.59 | 19.75 | 19.59 | 621842 |
| 1717627200 | 19.79 | 0.45 | 2.33 | 19.45 | 19.82 | 19.39 | 1132563 |
| 1717540800 | 19.34 | -0.21 | -1.07 | 19.44 | 19.51 | 19.28 | 1003270 |
| 1717454400 | 19.55 | 0.21 | 1.09 | 19.4 | 19.575 | 19.26 | 879817 |
| 1717195200 | 19.34 | 0.26 | 1.36 | 19.25 | 19.37 | 19.135 | 822165 |
| 1717108800 | 19.08 | 0.34 | 1.81 | 18.92 | 19.12 | 18.88 | 581339 |
| 1717022400 | 18.74 | -0.26 | -1.37 | 18.75 | 18.83 | 18.64 | 591684 |
| 1716936000 | 19 | 0.02 | 0.11 | 19.06 | 19.17 | 18.955 | 934860 |
| 1716590400 | 18.98 | 0.33 | 1.77 | 18.79 | 18.99 | 18.65 | 918851 |
| 1716504000 | 18.65 | -0.35 | -1.84 | 19.11 | 19.11 | 18.59 | 826246 |
| 1716417600 | 19 | -0.26 | -1.35 | 19.22 | 19.295 | 18.99 | 578807 |
| 1716331200 | 19.26 | 0 | 0.00 | 19.25 | 19.34 | 19.215 | 500556 |
| 1716244800 | 19.26 | 0.06 | 0.31 | 19.17 | 19.35 | 19.14 | 822189 |
| 1715985600 | 19.2 | -0.01 | -0.05 | 19.24 | 19.26 | 19.14 | 529664 |
| 1715899200 | 19.21 | 0.02 | 0.10 | 19.19 | 19.335 | 19.1303 | 800605 |
| 1715812800 | 19.19 | 0.08 | 0.42 | 19.28 | 19.4 | 19.05 | 1279110 |
| 1715726400 | 19.11 | -0.13 | -0.68 | 19.15 | 19.21 | 19.0008 | 862613 |
| 1715640000 | 19.24 | -0.12 | -0.62 | 19.48 | 19.4984 | 19.21 | 1146455 |
| 1715380800 | 19.36 | 0.01 | 0.05 | 19.38 | 19.45 | 19.21 | 981696 |
| 1715294400 | 19.35 | 0.27 | 1.42 | 19.12 | 19.38 | 19.12 | 824691 |
| 1715208000 | 19.08 | 0.08 | 0.42 | 18.82 | 19.18 | 18.77 | 593902 |
| 1715121600 | 19 | -0.24 | -1.25 | 19.25 | 19.4 | 19 | 952690 |
| 1715035200 | 19.24 | 0.22 | 1.16 | 19.15 | 19.24 | 19.11 | 778090 |
| 1714776000 | 19.02 | 0.19 | 1.01 | 19.13 | 19.35 | 18.935 | 1004990 |
| 1714689600 | 18.83 | 0.2 | 1.07 | 18.92 | 18.94 | 18.61 | 737865 |
| 1714603200 | 18.63 | 0.46 | 2.53 | 18.22 | 19.005 | 18.15 | 1442209 |
| 1714516800 | 18.17 | -0.33 | -1.78 | 18.4 | 18.49 | 18.09 | 896918 |
| 1714430400 | 18.5 | -0.02 | -0.11 | 18.6 | 18.96 | 18.5 | 1641708 |
| 1714171200 | 18.52 | 0.31 | 1.70 | 18.32 | 18.78 | 18.06 | 1603851 |
| 1714084800 | 18.21 | -0.52 | -2.78 | 18.46 | 18.63 | 18.155 | 1439008 |
| 1713998400 | 18.73 | -0.26 | -1.37 | 18.8 | 18.91 | 18.61 | 1150752 |
| 1713912000 | 18.99 | 0.62 | 3.38 | 18.35 | 19.03 | 18.27 | 1185804 |
| 1713825600 | 18.37 | 0.2 | 1.10 | 18.18 | 18.435 | 18.12 | 777128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
