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 | -1.27 | -6.06784519828 | 20.93 | 20.96 | 19.42 | 2999942 | 19.84981122 | CS |
| 4 | -3.26 | -14.2233856894 | 22.92 | 22.98 | 19.42 | 1716897 | 20.60745728 | CS |
| 12 | -0.5 | -2.48015873016 | 20.16 | 23.1 | 17.7501 | 1757984 | 20.60860741 | CS |
| 26 | 1.83 | 10.263600673 | 17.83 | 23.1 | 17.33 | 1825761 | 20.05076366 | CS |
| 52 | 1.46 | 8.02197802198 | 18.2 | 23.1 | 10.835 | 3045139 | 16.5097735 | CS |
| 156 | -13.92 | -41.4532459797 | 33.58 | 39.475 | 10.835 | 2334294 | 23.1065825 | CS |
| 260 | -14.54 | -42.514619883 | 34.2 | 39.475 | 10.835 | 2461937 | 24.31084856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 19.66 | -0.06 | -0.30 | 19.8 | 19.83 | 19.51 | 1279394 |
| 1727131200 | 19.72 | 0.23 | 1.18 | 19.55 | 19.7915 | 19.46 | 1254394 |
| 1726872000 | 19.49 | -0.69 | -3.42 | 20.18 | 20.18 | 19.43 | 5887544 |
| 1726785600 | 20.18 | 0.21 | 1.05 | 20.03 | 20.48 | 19.7 | 2591754 |
| 1726699200 | 19.97 | -0.58 | -2.82 | 20.43 | 20.58 | 19.42 | 3807317 |
| 1726612800 | 20.55 | -0.33 | -1.58 | 20.77 | 20.96 | 20.38 | 1320009 |
| 1726526400 | 20.88 | 0.41 | 2.00 | 20.55 | 21.055 | 20.45 | 1071995 |
| 1726267200 | 20.47 | 0.18 | 0.89 | 20.54 | 20.92 | 20.44 | 1040321 |
| 1726180800 | 20.29 | 0.13 | 0.64 | 20.22 | 20.33 | 20.04 | 1232347 |
| 1726094400 | 20.16 | 0.07 | 0.35 | 20.01 | 20.2707 | 19.705 | 1181125 |
| 1726008000 | 20.09 | -0.09 | -0.45 | 20.03 | 20.155 | 19.845 | 1257207 |
| 1725921600 | 20.18 | -0.31 | -1.51 | 20.44 | 20.59 | 20.14 | 1359247 |
| 1725662400 | 20.49 | -0.87 | -4.07 | 21.005 | 21.25 | 20.48 | 1581336 |
| 1725576000 | 21.36 | -0.86 | -3.87 | 22.335 | 22.335 | 21.28 | 1333529 |
| 1725489600 | 22.22 | 0.14 | 0.63 | 22 | 22.31 | 21.93 | 886695 |
| 1725403200 | 22.08 | -0.27 | -1.21 | 22.21 | 22.24 | 21.84 | 1219332 |
| 1725057600 | 22.35 | 0.04 | 0.18 | 22.44 | 22.61 | 22.1501 | 1446764 |
| 1724971200 | 22.31 | -0.16 | -0.71 | 22.64 | 22.67 | 22.26 | 1217554 |
| 1724884800 | 22.47 | 0.06 | 0.27 | 22.21 | 22.6 | 22.19 | 1105175 |
| 1724798400 | 22.41 | -0.62 | -2.69 | 22.92 | 22.98 | 22.14 | 1465391 |
| 1724712000 | 23.03 | 0.67 | 3.00 | 22.4 | 23.1 | 22.27 | 1914141 |
| 1724452800 | 22.36 | 1.47 | 7.04 | 21 | 22.49 | 20.915 | 2945199 |
| 1724366400 | 20.89 | -0.14 | -0.67 | 21.08 | 21.1 | 20.78 | 1113952 |
| 1724280000 | 21.03 | 0.23 | 1.11 | 20.85 | 21.05 | 20.7 | 1681418 |
| 1724193600 | 20.8 | -0.16 | -0.76 | 20.76 | 21.31 | 20.71 | 1459364 |
| 1724107200 | 20.96 | 0.61 | 3.00 | 20.41 | 20.99 | 20.19 | 1674098 |
| 1723848000 | 20.35 | 0.13 | 0.64 | 19.9101 | 20.47 | 19.9101 | 1681673 |
| 1723761600 | 20.22 | 0.25 | 1.25 | 20.27 | 20.67 | 20.21 | 1200871 |
| 1723675200 | 19.97 | -0.32 | -1.58 | 20.38 | 20.47 | 19.795 | 1590855 |
| 1723588800 | 20.29 | 0.83 | 4.27 | 19.76 | 20.335 | 19.6 | 1143434 |
| 1723502400 | 19.46 | -0.69 | -3.42 | 20.2 | 20.245 | 19.15 | 1827057 |
| 1723243200 | 20.15 | 0.59 | 3.02 | 19.61 | 20.469 | 19.35 | 1674705 |
| 1723156800 | 19.56 | 0.51 | 2.68 | 19.2 | 19.7706 | 18.79 | 1827432 |
| 1723070400 | 19.05 | 0.4 | 2.14 | 19.02 | 19.595 | 18.625 | 2413340 |
| 1722984000 | 18.65 | -1.54 | -7.63 | 19.58 | 19.9 | 17.7501 | 8378382 |
| 1722897600 | 20.19 | -0.72 | -3.44 | 19.85 | 20.46 | 19.46 | 2982125 |
| 1722638400 | 20.91 | -0.74 | -3.42 | 21.42 | 21.42 | 20.51 | 2013662 |
| 1722552000 | 21.65 | -0.21 | -0.96 | 21.98 | 22.13 | 21.51 | 1614147 |
| 1722465600 | 21.86 | -0.41 | -1.84 | 22.38 | 22.44 | 21.752 | 1536139 |
| 1722379200 | 22.27 | -0.21 | -0.93 | 22.5 | 22.61 | 22 | 1301178 |
| 1722292800 | 22.48 | 0.29 | 1.31 | 22.38 | 22.56 | 21.99 | 1751414 |
| 1722033600 | 22.19 | 0.12 | 0.54 | 22.25 | 22.37 | 21.67 | 987572 |
| 1721947200 | 22.07 | 0.44 | 2.03 | 21.85 | 22.16 | 21.59 | 1841328 |
| 1721860800 | 21.63 | 0.17 | 0.79 | 21.47 | 21.94 | 21.37 | 1182137 |
| 1721774400 | 21.46 | -0.01 | -0.05 | 21.495 | 21.68 | 21.09 | 1370428 |
| 1721688000 | 21.47 | 0.49 | 2.34 | 21.05 | 21.48 | 20.67 | 861555 |
| 1721428800 | 20.98 | 0.01 | 0.05 | 20.936 | 21.18 | 20.86 | 1109654 |
| 1721342400 | 20.97 | -0.19 | -0.90 | 21.03 | 21.49 | 20.87 | 1154055 |
| 1721256000 | 21.16 | 0.35 | 1.68 | 20.94 | 21.43 | 20.915 | 1779596 |
| 1721169600 | 20.81 | 0.08 | 0.39 | 20.84 | 21.0498 | 20.635 | 1361767 |
| 1721083200 | 20.73 | -0.57 | -2.68 | 21.36 | 21.39 | 20.72 | 1024496 |
| 1720824000 | 21.3 | 0.42 | 2.01 | 21.02 | 21.44 | 20.82 | 1962001 |
| 1720737600 | 20.88 | 0.96 | 4.82 | 20.24 | 20.99 | 20.24 | 1718533 |
| 1720651200 | 19.92 | -0.01 | -0.05 | 19.93 | 20.05 | 19.34 | 1937974 |
| 1720564800 | 19.93 | -0.21 | -1.04 | 20.14 | 20.292 | 19.835 | 1784879 |
| 1720478400 | 20.14 | 0.03 | 0.15 | 20.31 | 20.46 | 20.12 | 1074030 |
| 1720219200 | 20.11 | -0.2 | -0.98 | 20.25 | 20.31 | 19.94 | 1887380 |
| 1720040640 | 20.31 | 0.19 | 0.94 | 20.18 | 20.55 | 20.12 | 890360 |
| 1719960000 | 20.12 | -0.19 | -0.94 | 20.16 | 20.38 | 20.05 | 913767 |
| 1719873600 | 20.31 | -0.39 | -1.88 | 20.82 | 21.01 | 20.17 | 1483364 |
| 1719614400 | 20.7 | 0.11 | 0.53 | 20.76 | 21.03 | 20.515 | 2030215 |
| 1719528000 | 20.59 | -0.04 | -0.19 | 20.59 | 20.71 | 20.3802 | 873616 |
| 1719441600 | 20.63 | -0.16 | -0.77 | 20.61 | 20.71 | 20.405 | 869719 |
| 1719355200 | 20.79 | -0.33 | -1.56 | 21.13 | 21.19 | 20.79 | 845660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
