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 | -0.81 | -4.07649723201 | 19.87 | 20.51 | 19.03 | 363723 | 19.54548611 | CS |
| 4 | -1.28 | -6.2930186824 | 20.34 | 20.74 | 18.5 | 255639 | 19.58901258 | CS |
| 12 | -3 | -13.5992747053 | 22.06 | 24.87 | 18.5 | 245544 | 20.98604101 | CS |
| 26 | -1.46 | -7.11500974659 | 20.52 | 24.87 | 18.5 | 234585 | 21.25655792 | CS |
| 52 | -0.43 | -2.20625962032 | 19.49 | 24.87 | 16 | 227969 | 20.29631046 | CS |
| 156 | -16.83 | -46.8932850376 | 35.89 | 38.71 | 13.6081 | 228367 | 21.9227458 | CS |
| 260 | -27.21 | -58.8070023774 | 46.27 | 54.145 | 13.6081 | 281004 | 27.92795689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 19.49 | -0.01 | -0.05 | 19.59 | 19.695 | 19.46 | 179173 |
| 1727131200 | 19.5 | 0.11 | 0.57 | 19.44 | 19.68 | 19.38 | 199125 |
| 1726872000 | 19.39 | -0.6 | -3.00 | 19.76 | 19.87 | 19.36 | 975812 |
| 1726785600 | 19.99 | 0.18 | 0.91 | 20.195 | 20.39 | 19.82 | 263066 |
| 1726699200 | 19.81 | 0.08 | 0.41 | 19.8011 | 20.51 | 19.66 | 195357 |
| 1726612800 | 19.73 | -0.32 | -1.60 | 20.175 | 20.3 | 19.72 | 216998 |
| 1726526400 | 20.05 | 0.21 | 1.06 | 19.95 | 20.07 | 19.67 | 191064 |
| 1726267200 | 19.84 | 0.69 | 3.60 | 19.48 | 19.86 | 19.435 | 164676 |
| 1726180800 | 19.15 | 0.22 | 1.16 | 19.07 | 19.54 | 18.975 | 285078 |
| 1726094400 | 18.93 | -0.22 | -1.15 | 18.98 | 19.23 | 18.5 | 302600 |
| 1726008000 | 19.15 | 0.31 | 1.65 | 18.96 | 19.17 | 18.845 | 181741 |
| 1725921600 | 18.84 | -0.27 | -1.41 | 19.1 | 19.215 | 18.83 | 226062 |
| 1725662400 | 19.11 | -0.67 | -3.39 | 19.875 | 19.89 | 19.08 | 182543 |
| 1725576000 | 19.78 | 0.07 | 0.36 | 19.81 | 19.985 | 19.68 | 181826 |
| 1725489600 | 19.71 | -0.01 | -0.05 | 19.75 | 20.15 | 19.7 | 187072 |
| 1725403200 | 19.72 | -0.87 | -4.23 | 20.47 | 20.475 | 19.67 | 335423 |
| 1725057600 | 20.59 | 0.22 | 1.08 | 20.52 | 20.6699 | 20.35 | 179657 |
| 1724971200 | 20.37 | -0.01 | -0.05 | 20.66 | 20.74 | 20.35 | 180368 |
| 1724884800 | 20.38 | 0.03 | 0.15 | 20.34 | 20.66 | 20.27 | 200726 |
| 1724798400 | 20.35 | -0.15 | -0.73 | 20.29 | 20.55 | 20.21 | 134508 |
| 1724712000 | 20.5 | 0.09 | 0.44 | 20.61 | 20.83 | 20.33 | 199712 |
| 1724452800 | 20.41 | 1.02 | 5.26 | 19.68 | 20.6 | 19.54 | 210233 |
| 1724366400 | 19.39 | -0.21 | -1.07 | 19.62 | 19.6523 | 19.37 | 150031 |
| 1724280000 | 19.6 | -0.05 | -0.25 | 19.8 | 19.81 | 19.51 | 135773 |
| 1724193600 | 19.65 | -0.24 | -1.21 | 19.77 | 19.83 | 19.53 | 195006 |
| 1724107200 | 19.89 | -0.15 | -0.75 | 19.95 | 19.985 | 19.743 | 199197 |
| 1723848000 | 20.04 | 0.11 | 0.55 | 19.96 | 20.31 | 19.9036 | 157048 |
| 1723761600 | 19.93 | 0.66 | 3.43 | 19.8 | 20.33 | 19.7 | 240594 |
| 1723675200 | 19.27 | 0.05 | 0.26 | 19.34 | 19.34 | 18.85 | 182955 |
| 1723588800 | 19.22 | 0.23 | 1.21 | 19.2 | 19.29 | 18.83 | 256223 |
| 1723502400 | 18.99 | -0.1 | -0.52 | 19.21 | 19.21 | 18.715 | 223126 |
| 1723243200 | 19.09 | -0.15 | -0.78 | 19.24 | 19.28 | 18.9 | 213521 |
| 1723156800 | 19.24 | -0.12 | -0.62 | 19.72 | 19.72 | 19.18 | 276160 |
| 1723070400 | 19.36 | -0.23 | -1.17 | 19.84 | 19.86 | 19.18 | 256508 |
| 1722984000 | 19.59 | 0.06 | 0.31 | 19.38 | 19.75 | 19.22 | 253015 |
| 1722897600 | 19.53 | -1.12 | -5.42 | 19.2301 | 20.08 | 19.22 | 353278 |
| 1722638400 | 20.65 | -1.21 | -5.54 | 21 | 21.12 | 20.6 | 333667 |
| 1722552000 | 21.86 | -2.52 | -10.34 | 23.31 | 24.6 | 21.132 | 664201 |
| 1722465600 | 24.38 | 0.36 | 1.50 | 24.06 | 24.87 | 24.06 | 281920 |
| 1722379200 | 24.02 | -0.14 | -0.58 | 24.27 | 24.48 | 23.96 | 227363 |
| 1722292800 | 24.16 | -0.28 | -1.15 | 24.51 | 24.51 | 23.89 | 301092 |
| 1722033600 | 24.44 | 0.38 | 1.58 | 24.42 | 24.565 | 24.22 | 211258 |
| 1721947200 | 24.06 | 0.12 | 0.50 | 23.93 | 24.56 | 23.93 | 319232 |
| 1721860800 | 23.94 | -0.65 | -2.64 | 24.265 | 24.66 | 23.9 | 210477 |
| 1721774400 | 24.59 | 0.56 | 2.33 | 24 | 24.6 | 23.72 | 288101 |
| 1721688000 | 24.03 | 0.63 | 2.69 | 23.5 | 24.14 | 23.22 | 123263 |
| 1721428800 | 23.4 | -0.47 | -1.97 | 23.67 | 23.92 | 23.37 | 165053 |
| 1721342400 | 23.87 | -0.26 | -1.08 | 23.93 | 24.545 | 23.77 | 278983 |
| 1721256000 | 24.13 | 0.49 | 2.07 | 23.77 | 24.19 | 23.6071 | 298229 |
| 1721169600 | 23.64 | 0.84 | 3.68 | 23.07 | 23.84 | 23.04 | 275467 |
| 1721083200 | 22.8 | 0.52 | 2.33 | 22.56 | 23.05 | 22.35 | 319081 |
| 1720824000 | 22.28 | 0.14 | 0.63 | 22.45 | 22.45 | 22.06 | 289921 |
| 1720737600 | 22.14 | 0.7 | 3.26 | 22.1 | 22.37 | 21.8 | 260510 |
| 1720651200 | 21.44 | -0.1 | -0.46 | 21.59 | 21.655 | 21.37 | 137983 |
| 1720564800 | 21.54 | -0.34 | -1.55 | 21.79 | 21.89 | 21.5 | 164984 |
| 1720478400 | 21.88 | 0.3 | 1.39 | 21.83 | 22.09 | 21.745 | 147335 |
| 1720219200 | 21.58 | -0.59 | -2.66 | 22.03 | 22.16 | 21.53 | 190474 |
| 1720040640 | 22.17 | 0.1 | 0.45 | 22.06 | 22.24 | 21.88 | 99564 |
| 1719960000 | 22.07 | 0.05 | 0.23 | 22.09 | 22.2199 | 21.96 | 173157 |
| 1719873600 | 22.02 | -0.44 | -1.96 | 22.44 | 22.44 | 21.76 | 247434 |
| 1719614400 | 22.46 | 0.62 | 2.84 | 22.12 | 22.48 | 21.86 | 616715 |
| 1719528000 | 21.84 | -0.01 | -0.05 | 21.99 | 22.03 | 21.63 | 157702 |
| 1719441600 | 21.85 | 0.16 | 0.74 | 21.51 | 21.94 | 21.4785 | 179322 |
| 1719355200 | 21.69 | -0.09 | -0.41 | 21.67 | 21.813 | 21.44 | 139722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
