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 | 1.5 | 7.6608784474 | 19.58 | 21.43 | 19.54 | 2344937 | 20.75841585 | CS |
| 4 | -0.07 | -0.330969267139 | 21.15 | 21.43 | 18.35 | 1987372 | 19.94847798 | CS |
| 12 | 0.13 | 0.620525059666 | 20.95 | 24.43 | 18.35 | 2095762 | 20.89201013 | CS |
| 26 | 0.45 | 2.18128938439 | 20.63 | 24.75 | 18.35 | 2277276 | 21.56253247 | CS |
| 52 | 3.17 | 17.6996091569 | 17.91 | 24.75 | 16.335 | 2580661 | 20.32194178 | CS |
| 156 | 10.36 | 96.6417910448 | 10.72 | 24.75 | 8.5 | 2620818 | 16.37240508 | CS |
| 260 | 10.3 | 95.547309833 | 10.78 | 24.75 | 2.17 | 1982005 | 14.96922402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 20.92 | -0.16 | -0.76 | 20.96 | 21.26 | 20.49 | 6025933 |
| 1726785600 | 21.08 | 0.56 | 2.73 | 21 | 21.3 | 20.83 | 1228535 |
| 1726699200 | 20.52 | -0.25 | -1.20 | 20.76 | 21.21 | 20.5 | 1717542 |
| 1726612800 | 20.77 | 0.73 | 3.64 | 20.25 | 20.815 | 20.2 | 1351793 |
| 1726526400 | 20.04 | 0.68 | 3.51 | 19.58 | 20.065 | 19.54 | 1358470 |
| 1726267200 | 19.36 | 0.22 | 1.15 | 19.305 | 19.65 | 19.11 | 2084824 |
| 1726180800 | 19.14 | 0.31 | 1.65 | 19.105 | 19.5 | 18.77 | 1278012 |
| 1726094400 | 18.83 | 0.02 | 0.11 | 18.81 | 19.01 | 18.35 | 1980746 |
| 1726008000 | 18.81 | -0.56 | -2.89 | 19.3 | 19.42 | 18.655 | 2574620 |
| 1725921600 | 19.37 | 0.22 | 1.15 | 19.15 | 19.59 | 19.13 | 2062213 |
| 1725662400 | 19.15 | -0.16 | -0.83 | 19.37 | 19.64 | 18.9 | 3031172 |
| 1725576000 | 19.31 | -0.13 | -0.67 | 19.495 | 19.66 | 19.24 | 2148027 |
| 1725489600 | 19.44 | -0.42 | -2.11 | 19.97 | 20.03 | 19 | 2086222 |
| 1725403200 | 19.86 | -0.73 | -3.55 | 20.08 | 20.1 | 19.58 | 2044767 |
| 1725057600 | 20.59 | -0.14 | -0.68 | 20.55 | 20.65 | 20.245 | 1139279 |
| 1724971200 | 20.73 | 0.51 | 2.52 | 20.43 | 20.885 | 20.09 | 896712 |
| 1724884800 | 20.22 | -0.25 | -1.22 | 20.21 | 20.32 | 19.95 | 1622863 |
| 1724798400 | 20.47 | -0.42 | -2.01 | 20.73 | 20.82 | 20.355 | 998741 |
| 1724712000 | 20.89 | 0.19 | 0.92 | 21.15 | 21.32 | 20.725 | 1947236 |
| 1724452800 | 20.7 | 0.77 | 3.86 | 20.17 | 20.85 | 20.02 | 1572634 |
| 1724366400 | 19.93 | 0 | 0.00 | 20 | 20.31 | 19.79 | 1874327 |
| 1724280000 | 19.93 | -0.15 | -0.75 | 20.35 | 20.4 | 19.74 | 1111274 |
| 1724193600 | 20.08 | -0.83 | -3.97 | 20.8 | 20.9 | 20.02 | 1293993 |
| 1724107200 | 20.91 | 0.13 | 0.63 | 20.81 | 21.07 | 20.7201 | 1290502 |
| 1723848000 | 20.78 | 0.12 | 0.58 | 20.63 | 21.01 | 20.585 | 1974969 |
| 1723761600 | 20.66 | 0.52 | 2.58 | 20.61 | 20.8562 | 20.47 | 1232093 |
| 1723675200 | 20.14 | -0.04 | -0.20 | 20.32 | 20.38 | 20.02 | 1438609 |
| 1723588800 | 20.18 | -0.56 | -2.70 | 20.56 | 20.625 | 20.165 | 1140527 |
| 1723502400 | 20.74 | 0.28 | 1.37 | 20.57 | 20.8687 | 20.45 | 1320372 |
| 1723243200 | 20.46 | -0.04 | -0.20 | 20.53 | 20.745 | 20.285 | 1049164 |
| 1723156800 | 20.5 | 0.38 | 1.89 | 20.32 | 20.71 | 20.215 | 1475244 |
| 1723070400 | 20.12 | -0.08 | -0.40 | 20.72 | 20.72 | 20.03 | 1766199 |
| 1722984000 | 20.2 | -0.09 | -0.44 | 20.28 | 20.69 | 20.13 | 1946030 |
| 1722897600 | 20.29 | -1.03 | -4.83 | 20.24 | 20.51 | 19.85 | 2320138 |
| 1722638400 | 21.32 | -1.51 | -6.61 | 21.74 | 22.04 | 20.97 | 2518916 |
| 1722552000 | 22.83 | -1.32 | -5.47 | 24.02 | 24.06 | 22.36 | 2096875 |
| 1722465600 | 24.15 | 0.47 | 1.98 | 23.93 | 24.43 | 23.79 | 2347572 |
| 1722379200 | 23.68 | 1.05 | 4.64 | 22.61 | 23.78 | 22.52 | 2558948 |
| 1722292800 | 22.63 | -0.34 | -1.48 | 22.97 | 23.11 | 22.09 | 2250005 |
| 1722033600 | 22.97 | 0.69 | 3.10 | 22.5 | 23.05 | 22.24 | 2547759 |
| 1721947200 | 22.28 | 1.01 | 4.75 | 21.17 | 22.38 | 21.1 | 2182401 |
| 1721860800 | 21.27 | -0.04 | -0.19 | 21.39 | 21.57 | 21.06 | 1972351 |
| 1721774400 | 21.31 | -0.22 | -1.00 | 21.39 | 21.51 | 20.955 | 2456672 |
| 1721688000 | 21.525 | -0.02 | -0.07 | 21.47 | 21.59 | 21.15 | 1714196 |
| 1721428800 | 21.54 | -0.95 | -4.22 | 21.65 | 22.16 | 21.4 | 4566845 |
| 1721342400 | 22.49 | 0.35 | 1.58 | 22.74 | 23.06 | 21.8 | 4493242 |
| 1721256000 | 22.14 | 0 | 0.00 | 22.27 | 22.6 | 22.07 | 3623481 |
| 1721169600 | 22.14 | 0.55 | 2.55 | 21.3 | 22.22 | 21.135 | 3437673 |
| 1721083200 | 21.59 | 0.44 | 2.08 | 21.07 | 21.985 | 20.86 | 2620063 |
| 1720824000 | 21.15 | 0.19 | 0.91 | 21.3 | 21.38 | 21 | 1732936 |
| 1720737600 | 20.96 | 0.72 | 3.56 | 20.42 | 21.05 | 20.31 | 1635981 |
| 1720651200 | 20.24 | 0.42 | 2.12 | 19.77 | 20.31 | 19.64 | 2343621 |
| 1720564800 | 19.82 | -0.19 | -0.95 | 19.84 | 20.02 | 19.44 | 2803923 |
| 1720478400 | 20.01 | -0.3 | -1.48 | 20.29 | 20.55 | 19.91 | 1484035 |
| 1720219200 | 20.31 | -0.59 | -2.82 | 20.76 | 20.91 | 20.27 | 1624472 |
| 1720040640 | 20.9 | 0.64 | 3.16 | 20.22 | 20.96 | 20.08 | 1631557 |
| 1719960000 | 20.26 | -0.02 | -0.10 | 20.48 | 20.57 | 20.025 | 2771051 |
| 1719873600 | 20.28 | -0.61 | -2.92 | 20.95 | 21.05 | 20.02 | 1976486 |
| 1719614400 | 20.89 | 0.59 | 2.91 | 20.52 | 21.02 | 20.4 | 4152289 |
| 1719528000 | 20.3 | 0.09 | 0.45 | 20.34 | 20.55 | 20.205 | 1478779 |
| 1719441600 | 20.21 | -0.27 | -1.32 | 20.37 | 20.48 | 20.055 | 2018780 |
| 1719355200 | 20.48 | 0 | 0.00 | 20.33 | 20.54 | 20.2 | 1432596 |
| 1719268800 | 20.48 | 0.47 | 2.35 | 20.18 | 20.68 | 20.05 | 2039307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
