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 | -0.7 | -3.42298288509 | 20.45 | 20.5 | 19.52 | 2787467 | 20.00116973 | CS |
| 4 | -2.7 | -12.0267260579 | 22.45 | 22.85 | 19.52 | 2659728 | 21.01207867 | CS |
| 12 | -2.75 | -12.2222222222 | 22.5 | 26.18 | 19.52 | 3526555 | 23.13917011 | CS |
| 26 | 3.53 | 21.7632552404 | 16.22 | 26.18 | 14.47 | 3082554 | 20.38480539 | CS |
| 52 | 0.82 | 4.33174854728 | 18.93 | 26.18 | 14.47 | 2649807 | 19.52008739 | CS |
| 156 | -2.27 | -10.3088101726 | 22.02 | 26.18 | 14.47 | 2597798 | 20.11191748 | CS |
| 260 | -25.37 | -56.2278368794 | 45.12 | 48.06 | 9.26 | 3368014 | 20.9439734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 19.75 | -0.42 | -2.08 | 20.1 | 20.17 | 19.52 | 2877079 |
| 1738017600 | 20.17 | 0.26 | 1.31 | 19.72 | 20.3 | 19.53 | 2664643 |
| 1737758400 | 19.91 | -0.17 | -0.85 | 20 | 20.15 | 19.87 | 2594328 |
| 1737672000 | 20.08 | -0.02 | -0.10 | 20.05 | 20.29 | 19.89 | 3202780 |
| 1737585600 | 20.1 | -0.29 | -1.42 | 20.45 | 20.5 | 19.84 | 2598505 |
| 1737499200 | 20.39 | -0.24 | -1.16 | 20.51 | 20.69 | 20.21 | 2438171 |
| 1737412800 | 20.63 | 0.18 | 0.88 | 20.75 | 20.83 | 20.46 | 1098476 |
| 1737153600 | 20.45 | 0.04 | 0.20 | 20.53 | 20.58 | 20.18 | 2286146 |
| 1737067200 | 20.41 | -0.21 | -1.02 | 20.5 | 20.51 | 19.86 | 3577274 |
| 1736980800 | 20.62 | -0.63 | -2.96 | 21.49 | 21.66 | 20.6 | 3626952 |
| 1736894400 | 21.25 | 0.01 | 0.05 | 21.43 | 21.69 | 21.19 | 2341462 |
| 1736808000 | 21.24 | -0.67 | -3.06 | 21.59 | 21.84 | 21.15 | 3416548 |
| 1736548800 | 21.91 | -0.1 | -0.45 | 22.31 | 22.31 | 21.39 | 3502203 |
| 1736462400 | 22.01 | 0.28 | 1.29 | 21.58 | 22.1 | 21.58 | 1339716 |
| 1736376000 | 21.73 | -0.33 | -1.50 | 21.81 | 21.93 | 21.6 | 2226552 |
| 1736289600 | 22.06 | -0.24 | -1.08 | 22.28 | 22.41 | 21.86 | 2353039 |
| 1736203200 | 22.3 | -0.03 | -0.13 | 22.35 | 22.85 | 22.28 | 2479757 |
| 1735944000 | 22.33 | -0.01 | -0.04 | 22.25 | 22.48 | 22.02 | 3839927 |
| 1735857600 | 22.34 | 0.08 | 0.36 | 22.45 | 22.45 | 22.1 | 2071279 |
| 1735684800 | 22.26 | 0.01 | 0.04 | 22.31 | 22.49 | 22.2 | 1710388 |
| 1735598400 | 22.25 | -0.18 | -0.80 | 22.19 | 22.37 | 21.93 | 1913061 |
| 1735339200 | 22.43 | 0.19 | 0.85 | 22.15 | 22.8 | 22.15 | 2011699 |
| 1735069200 | 22.24 | 0.18 | 0.82 | 22.03 | 22.44 | 21.85 | 1479507 |
| 1734993600 | 22.06 | 0.1 | 0.46 | 21.9 | 22.24 | 21.82 | 2801419 |
| 1734734400 | 21.96 | 0.24 | 1.10 | 21.41 | 22.13 | 21.21 | 6308916 |
| 1734648000 | 21.72 | 0.14 | 0.65 | 21.72 | 22.05 | 21.44 | 5077666 |
| 1734561600 | 21.58 | -1.01 | -4.47 | 22.6 | 23.22 | 21.4 | 5884272 |
| 1734475200 | 22.59 | -2.33 | -9.35 | 24.36 | 24.47 | 22.47 | 8389033 |
| 1734388800 | 24.92 | -0.12 | -0.48 | 24.96 | 25.36 | 24.88 | 3327271 |
| 1734129600 | 25.04 | -0.24 | -0.95 | 25.31 | 25.59 | 24.41 | 4228460 |
| 1734043200 | 25.28 | 0.23 | 0.92 | 25 | 25.57 | 24.97 | 4615843 |
| 1733956800 | 25.05 | -0.4 | -1.57 | 25.5 | 25.63 | 24.98 | 3247872 |
| 1733870400 | 25.45 | -0.09 | -0.35 | 25.6 | 26.18 | 25.36 | 4911235 |
| 1733784000 | 25.54 | -0.37 | -1.43 | 25.85 | 26 | 25.45 | 2916647 |
| 1733524800 | 25.91 | 0.25 | 0.97 | 25.63 | 26.02 | 25.63 | 3723166 |
| 1733438400 | 25.66 | 0.46 | 1.83 | 25.35 | 26.14 | 25.3 | 6379711 |
| 1733352000 | 25.2 | 0.3 | 1.20 | 24.94 | 25.2 | 24.94 | 3211209 |
| 1733265600 | 24.9 | 0.26 | 1.06 | 24.71 | 25.06 | 24.65 | 3893338 |
| 1733179200 | 24.64 | -0.32 | -1.28 | 24.93 | 25.19 | 24.62 | 5153658 |
| 1732920000 | 24.96 | 0.14 | 0.56 | 24.78 | 24.97 | 24.72 | 1652161 |
| 1732833600 | 24.82 | 0.19 | 0.77 | 24.58 | 24.94 | 24.55 | 1038123 |
| 1732747200 | 24.63 | -0.05 | -0.20 | 24.6 | 24.8 | 24.45 | 1875459 |
| 1732660800 | 24.68 | -0.01 | -0.04 | 24.99 | 25 | 24.61 | 2398612 |
| 1732574400 | 24.69 | 0.49 | 2.02 | 24.21 | 24.99 | 24.2 | 6913314 |
| 1732315200 | 24.2 | 0.24 | 1.00 | 23.92 | 24.41 | 23.8 | 2701192 |
| 1732228800 | 23.96 | 0.75 | 3.23 | 23.18 | 24.12 | 23.18 | 4208175 |
| 1732142400 | 23.21 | -0.19 | -0.81 | 23.29 | 23.36 | 22.77 | 4406012 |
| 1732056000 | 23.4 | -0.57 | -2.38 | 23.5 | 23.91 | 23.28 | 3815671 |
| 1731969600 | 23.97 | -0.53 | -2.16 | 24.49 | 24.98 | 23.85 | 6577991 |
| 1731710400 | 24.5 | -0.07 | -0.28 | 24.55 | 24.81 | 24.11 | 3154614 |
| 1731624000 | 24.57 | 0.38 | 1.57 | 24.19 | 24.99 | 24.19 | 4435474 |
| 1731537600 | 24.19 | 0.79 | 3.38 | 23.32 | 24.21 | 23.32 | 4788969 |
| 1731451200 | 23.4 | 0.27 | 1.17 | 23 | 23.49 | 22.98 | 2914149 |
| 1731364800 | 23.13 | 0.59 | 2.62 | 22.55 | 23.32 | 22.41 | 3150032 |
| 1731105600 | 22.54 | -0.6 | -2.59 | 23 | 23.1 | 22.08 | 4491062 |
| 1731019200 | 23.14 | -0.02 | -0.09 | 23.28 | 23.7 | 23.14 | 4977777 |
| 1730932800 | 23.16 | 0.98 | 4.42 | 22.5 | 23.21 | 22.24 | 5795647 |
| 1730846400 | 22.18 | 0.44 | 2.02 | 21.76 | 22.25 | 21.67 | 4748079 |
| 1730760000 | 21.74 | 0.23 | 1.07 | 21.5 | 21.97 | 21.43 | 6198648 |
| 1730497200 | 21.51 | 2.64 | 13.99 | 19.81 | 21.61 | 19.81 | 17130591 |
| 1730410800 | 18.87 | -0.31 | -1.62 | 19.15 | 19.19 | 18.62 | 2691626 |
| 1730324400 | 19.18 | 0.02 | 0.10 | 19.01 | 19.47 | 19.01 | 2638473 |
| 1730238000 | 19.16 | -0.09 | -0.47 | 19.1 | 19.2 | 18.88 | 2118126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
