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 | -1.16 | -5.49242424242 | 21.12 | 21.325 | 19.63 | 5882958 | 21.09571334 | CS |
| 4 | 1.42 | 7.65911542611 | 18.54 | 21.49 | 18.01 | 6817963 | 20.15380899 | CS |
| 12 | -4.29 | -17.6907216495 | 24.25 | 25.825 | 17.66 | 7867722 | 21.49860838 | CS |
| 26 | -5.88 | -22.7554179567 | 25.84 | 27.48 | 17.66 | 7042775 | 22.25329165 | CS |
| 52 | -15.61 | -43.8852965983 | 35.57 | 36.045 | 17.66 | 6467253 | 25.4216731 | CS |
| 156 | -23.04 | -53.5813953488 | 43 | 51.95 | 17.66 | 6435019 | 34.1447347 | CS |
| 260 | 3.51 | 21.3373860182 | 16.45 | 51.95 | 7.445 | 7591130 | 27.47945493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743633300 | 21.24 | 0.11 | 0.52 | 20.85 | 21.3 | 20.73 | 6635049 |
| 1743546900 | 21.13 | 0.11 | 0.52 | 20.94 | 21.195 | 20.67 | 5874760 |
| 1743460500 | 21.02 | 0.1 | 0.48 | 20.69 | 21.12 | 20.575 | 5471392 |
| 1743201300 | 20.92 | -0.28 | -1.32 | 21.18 | 21.23 | 20.71 | 6917459 |
| 1743114900 | 21.2 | 0.1 | 0.47 | 21.12 | 21.325 | 20.83 | 4516131 |
| 1743028500 | 21.1 | 0.21 | 1.01 | 21.125 | 21.49 | 21.005 | 5651398 |
| 1742942100 | 20.89 | 0.05 | 0.24 | 21.04 | 21.28 | 20.74 | 5972894 |
| 1742855700 | 20.84 | 0.23 | 1.12 | 20.66 | 21.12 | 20.58 | 4674096 |
| 1742596500 | 20.61 | 0.04 | 0.19 | 20.41 | 20.64 | 20.23 | 12391560 |
| 1742510100 | 20.57 | -0.24 | -1.15 | 20.65 | 20.885 | 20.435 | 5168668 |
| 1742423700 | 20.81 | 0.64 | 3.17 | 20.2 | 21.035 | 20.165 | 8175589 |
| 1742337300 | 20.17 | 0.14 | 0.70 | 20.25 | 20.375 | 19.705 | 5967696 |
| 1742250900 | 20.03 | 0.42 | 2.14 | 19.71 | 20.19 | 19.71 | 7030243 |
| 1741991700 | 19.61 | 0.57 | 2.99 | 19.25 | 19.65 | 19.1 | 5821247 |
| 1741905300 | 19.04 | -0.61 | -3.10 | 19.504 | 19.915 | 18.78 | 5574682 |
| 1741818900 | 19.65 | 0.45 | 2.34 | 19.27 | 19.765 | 19.2267 | 6873600 |
| 1741732500 | 19.2 | 0.18 | 0.95 | 19.1 | 19.42 | 18.555 | 8404603 |
| 1741646100 | 19.02 | 0.18 | 0.96 | 18.58 | 19.415 | 18.585 | 9233378 |
| 1741390500 | 18.84 | 0.09 | 0.48 | 19.005 | 19.535 | 18.67 | 8199666 |
| 1741304100 | 18.75 | 0.21 | 1.13 | 18.54 | 19.02 | 18.01 | 7805153 |
| 1741217700 | 18.54 | -0.03 | -0.16 | 18.37 | 18.665 | 17.66 | 14015489 |
| 1741131300 | 18.57 | -0.32 | -1.69 | 18.56 | 19.02 | 18 | 12286693 |
| 1741044900 | 18.89 | -1.81 | -8.74 | 20.89 | 21.2 | 18.66 | 11670102 |
| 1740785700 | 20.7 | 0.28 | 1.37 | 20.36 | 21.035 | 19.84 | 40476851 |
| 1740699300 | 20.42 | -1.59 | -7.22 | 22.07 | 22.07 | 20.095 | 18476627 |
| 1740612900 | 22.01 | -0.37 | -1.65 | 22.48 | 22.5 | 21.74 | 8710000 |
| 1740526500 | 22.38 | -0.49 | -2.14 | 22.9 | 23.03 | 22.29 | 7521545 |
| 1740440100 | 22.87 | 0.08 | 0.35 | 22.82 | 23.01 | 22.5 | 4984038 |
| 1740180900 | 22.79 | -0.83 | -3.51 | 23.55 | 23.5692 | 22.715 | 6791751 |
| 1740094500 | 23.62 | 0.03 | 0.13 | 23.39 | 23.63 | 22.99 | 6409312 |
| 1740008100 | 23.59 | 0.02 | 0.08 | 23.61 | 23.98 | 23.3 | 6843593 |
| 1739921700 | 23.57 | 0.43 | 1.86 | 23.35 | 23.83 | 22.94 | 7067900 |
| 1739576100 | 23.14 | 0.65 | 2.89 | 22.645 | 23.375 | 22.565 | 7881817 |
| 1739489700 | 22.49 | 0.12 | 0.54 | 22.375 | 22.53 | 22.1 | 6176025 |
| 1739403300 | 22.37 | -0.94 | -4.03 | 23.06 | 23.29 | 22.2 | 7024315 |
| 1739316900 | 23.31 | 0.32 | 1.39 | 23.16 | 23.765 | 23.16 | 6495075 |
| 1739230500 | 22.99 | 1.32 | 6.09 | 21.94 | 23.04 | 21.9 | 5778340 |
| 1738971300 | 21.67 | 0.03 | 0.14 | 21.81 | 21.89 | 21.5752 | 4884868 |
| 1738884900 | 21.64 | -0.55 | -2.48 | 22.39 | 22.48 | 21.38 | 5239869 |
| 1738798500 | 22.19 | -0.2 | -0.89 | 22.32 | 22.45 | 22.1 | 4278812 |
| 1738712100 | 22.39 | 0.92 | 4.29 | 21.15 | 22.5068 | 21.15 | 5964539 |
| 1738625700 | 21.47 | -0.46 | -2.10 | 21.82 | 21.915 | 21.1901 | 6866050 |
| 1738366500 | 21.93 | -1.06 | -4.61 | 22.76 | 22.88 | 21.9 | 14793329 |
| 1738280100 | 22.99 | -0.19 | -0.82 | 23.37 | 23.479 | 22.82 | 4673307 |
| 1738193700 | 23.18 | -0.16 | -0.69 | 23.12 | 23.32 | 22.96 | 4100873 |
| 1738107300 | 23.34 | -0.04 | -0.17 | 23.5 | 23.69 | 22.9 | 5269546 |
| 1738020900 | 23.38 | 0.06 | 0.26 | 23.46 | 24.14 | 23.2 | 6868723 |
| 1737761700 | 23.32 | -0.04 | -0.17 | 23.58 | 23.88 | 23.23 | 5947086 |
| 1737675300 | 23.36 | 0 | 0.00 | 23.36 | 23.36 | 23.36 | 0 |
| 1737588900 | 23.36 | -0.34 | -1.43 | 23.17 | 23.845 | 23.15 | 5637968 |
| 1737502500 | 23.7 | -0.7 | -2.87 | 23.99 | 24.1993 | 23.62 | 7685909 |
| 1737156900 | 24.4 | -0.75 | -2.98 | 25.27 | 25.27 | 24.19 | 9419074 |
| 1737070500 | 25.15 | -0.3 | -1.18 | 25.27 | 25.825 | 24.98 | 6157842 |
| 1736984100 | 25.45 | 0.6 | 2.41 | 25.07 | 25.71 | 24.93 | 8306234 |
| 1736897700 | 24.85 | 0.47 | 1.93 | 24.22 | 25.04 | 24.14 | 6654555 |
| 1736811300 | 24.38 | 0.7 | 2.96 | 24.03 | 24.8575 | 23.8809 | 7030636 |
| 1736552100 | 23.68 | 0 | 0.00 | 24.25 | 24.47 | 23.63 | 5844481 |
| 1736379300 | 23.68 | 0.02 | 0.08 | 23.5 | 23.73 | 23.395 | 4305846 |
| 1736292900 | 23.66 | 0 | 0.00 | 23.81 | 24.22 | 23.545 | 5480721 |
| 1736206500 | 23.66 | 0.24 | 1.02 | 23.81 | 24.415 | 23.505 | 7636032 |
| 1735947300 | 23.42 | 0.04 | 0.17 | 23.35 | 23.49 | 23.0601 | 3983416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
