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 | 0.1 | 0.496277915633 | 20.15 | 20.59 | 19.44 | 2435162 | 19.96781176 | CS |
| 4 | 1.57 | 8.40471092077 | 18.68 | 20.59 | 18.55 | 2185830 | 19.77070384 | CS |
| 12 | -10.18 | -33.4538284588 | 30.43 | 31.11 | 17.5 | 3142435 | 19.8400157 | CS |
| 26 | -20.54 | -50.3554792841 | 40.79 | 43 | 17.5 | 2463582 | 26.02902561 | CS |
| 52 | -21.19 | -51.1341698842 | 41.44 | 43 | 17.5 | 2099994 | 28.64643709 | CS |
| 156 | -17.08 | -45.7540851862 | 37.33 | 43 | 17.22 | 1376591 | 28.56177052 | CS |
| 260 | -14.75 | -42.1428571429 | 35 | 48.42 | 17.22 | 1306518 | 28.80968187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 20.24 | 0.23 | 1.15 | 20.13 | 20.25 | 19.85 | 1248485 |
| 1721428800 | 20.01 | 0.38 | 1.94 | 19.48 | 20.12 | 19.44 | 1959170 |
| 1721342400 | 19.63 | -0.39 | -1.95 | 20.21 | 20.44 | 19.44 | 3161832 |
| 1721256000 | 20.02 | -0.11 | -0.55 | 20.2298 | 20.59 | 19.99 | 2691731 |
| 1721169600 | 20.13 | 0.18 | 0.90 | 20.15 | 20.37 | 19.95 | 3114594 |
| 1721083200 | 19.95 | 0 | 0.00 | 20.16 | 20.2 | 19.75 | 3593737 |
| 1720824000 | 19.95 | -0.08 | -0.40 | 20.17 | 20.21 | 19.95 | 1742704 |
| 1720737600 | 20.03 | 0.1 | 0.50 | 20.25 | 20.58 | 19.84 | 1520821 |
| 1720651200 | 19.93 | -0.06 | -0.30 | 20.08 | 20.115 | 19.73 | 1418845 |
| 1720564800 | 19.99 | -0.05 | -0.25 | 19.92 | 20.1 | 19.845 | 1768374 |
| 1720478400 | 20.04 | -0.03 | -0.15 | 20.02 | 20.34 | 19.97 | 1912369 |
| 1720219200 | 20.07 | 0 | 0.00 | 19.9 | 20.26 | 19.83 | 1978892 |
| 1720040640 | 20.07 | 0.31 | 1.57 | 19.78 | 20.18 | 19.63 | 920185 |
| 1719960000 | 19.76 | 0.02 | 0.10 | 19.74 | 20.04 | 19.71 | 2010588 |
| 1719873600 | 19.74 | 0.27 | 1.39 | 19.42 | 19.82 | 19.28 | 2124176 |
| 1719614400 | 19.47 | 0.42 | 2.20 | 19.24 | 19.53 | 18.93 | 4154247 |
| 1719528000 | 19.05 | -0.15 | -0.78 | 19.1 | 19.27 | 18.9 | 1488940 |
| 1719441600 | 19.2 | 0.25 | 1.32 | 18.93 | 19.2 | 18.82 | 2144200 |
| 1719355200 | 18.95 | -0.1 | -0.52 | 18.68 | 19.04 | 18.55 | 2576884 |
| 1719268800 | 19.05 | -0.45 | -2.31 | 19.4 | 19.5 | 19.02 | 2130103 |
| 1719009600 | 19.5 | 0.61 | 3.23 | 18.87 | 19.51 | 18.82 | 5033476 |
| 1718923200 | 18.89 | 0.28 | 1.50 | 18.83 | 19.26 | 18.735 | 3401213 |
| 1718750400 | 18.61 | -0.17 | -0.91 | 18.78 | 19.03 | 18.43 | 4384447 |
| 1718664000 | 18.78 | 0.08 | 0.43 | 18.62 | 19.24 | 18.61 | 3992891 |
| 1718404800 | 18.7 | 0.41 | 2.24 | 18.26 | 18.91 | 18.11 | 3422012 |
| 1718318400 | 18.29 | -0.37 | -1.98 | 18.73 | 18.85 | 18.15 | 2261368 |
| 1718232000 | 18.66 | 0.66 | 3.67 | 18.38 | 18.8 | 18.38 | 2659333 |
| 1718145600 | 18 | -0.47 | -2.54 | 18.39 | 18.405 | 17.965 | 1741222 |
| 1718059200 | 18.47 | -0.2 | -1.07 | 18.53 | 18.67 | 18.315 | 1778417 |
| 1717800000 | 18.67 | -0.14 | -0.74 | 18.62 | 18.93 | 18.61 | 2212420 |
| 1717713600 | 18.81 | 0.49 | 2.67 | 18.18 | 18.87 | 18.18 | 1563906 |
| 1717627200 | 18.32 | 0.73 | 4.15 | 17.75 | 18.37 | 17.59 | 2523455 |
| 1717540800 | 17.59 | -0.41 | -2.28 | 17.95 | 18 | 17.5 | 2524403 |
| 1717454400 | 18 | -0.2 | -1.10 | 18.52 | 18.52 | 17.955 | 2072512 |
| 1717195200 | 18.2 | -0.27 | -1.46 | 18.47 | 18.73 | 18.08 | 3748986 |
| 1717108800 | 18.47 | -0.57 | -2.99 | 18.83 | 18.98 | 18.32 | 2929200 |
| 1717022400 | 19.04 | -0.01 | -0.05 | 18.76 | 19.1 | 18.63 | 2508826 |
| 1716936000 | 19.05 | 0.29 | 1.55 | 18.85 | 19.23 | 18.63 | 1600234 |
| 1716590400 | 18.76 | 0.11 | 0.59 | 18.58 | 18.8 | 18.52 | 3311951 |
| 1716504000 | 18.65 | -0.29 | -1.53 | 18.98 | 19.05 | 18.565 | 2187986 |
| 1716417600 | 18.94 | 0.14 | 0.74 | 18.86 | 19.4 | 18.8001 | 4855888 |
| 1716331200 | 18.8 | -0.22 | -1.16 | 18.9 | 18.91 | 18.46 | 2336189 |
| 1716244800 | 19.02 | -0.52 | -2.66 | 19.6 | 19.82 | 18.61 | 6125307 |
| 1715985600 | 19.54 | 0.66 | 3.50 | 19.64 | 19.74 | 19.01 | 5194573 |
| 1715899200 | 18.88 | -0.47 | -2.43 | 19.41 | 19.42 | 18.88 | 4824180 |
| 1715812800 | 19.35 | 0.47 | 2.49 | 19.09 | 19.38 | 18.495 | 3086498 |
| 1715726400 | 18.88 | -0.41 | -2.13 | 19.39 | 19.89 | 18.82 | 3791826 |
| 1715640000 | 19.29 | 0.4 | 2.12 | 19 | 19.36 | 18.76 | 3528227 |
| 1715380800 | 18.89 | 0.06 | 0.32 | 18.9 | 19.38 | 18.615 | 4861580 |
| 1715294400 | 18.83 | 0.05 | 0.27 | 18.66 | 19.3 | 18.465 | 7987601 |
| 1715208000 | 18.78 | -11.79 | -38.57 | 18.7 | 19.025 | 17.74 | 20289585 |
| 1715121600 | 30.57 | -0.46 | -1.48 | 31 | 31.11 | 30.23 | 4736460 |
| 1715035200 | 31.03 | 0.66 | 2.17 | 30.63 | 31.04 | 30.57 | 1251516 |
| 1714776000 | 30.37 | 0.03 | 0.10 | 30.84 | 30.84 | 30.11 | 1357259 |
| 1714689600 | 30.34 | 0.62 | 2.09 | 29.89 | 30.57 | 29.44 | 1237489 |
| 1714603200 | 29.72 | 0.42 | 1.43 | 29.4 | 30.32 | 29.18 | 1242707 |
| 1714516800 | 29.3 | -1.3 | -4.25 | 30.43 | 30.445 | 29.3 | 2892759 |
| 1714430400 | 30.6 | 0.37 | 1.22 | 30.38 | 30.665 | 30.15 | 3001431 |
| 1714171200 | 30.23 | 0.09 | 0.30 | 30.55 | 30.78 | 30.17 | 1070254 |
| 1714084800 | 30.14 | -0.65 | -2.11 | 30 | 30.32 | 29.82 | 1564233 |
| 1713998400 | 30.79 | 0.3 | 0.98 | 30.7 | 31.15 | 30.5 | 1159093 |
| 1713912000 | 30.49 | 0.86 | 2.90 | 29.72 | 30.67 | 29.56 | 1884491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
