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 | 0.89 | 5.03109101187 | 17.69 | 18.58 | 16.2 | 2217584 | 17.04699954 | CS |
| 4 | -0.95 | -4.86431131592 | 19.53 | 19.63 | 16.2 | 1816040 | 18.29557358 | CS |
| 12 | -8.43 | -31.2106627175 | 27.01 | 27.33 | 16.2 | 1608397 | 21.142952 | CS |
| 26 | -6.08 | -24.6553122466 | 24.66 | 30.125 | 16.2 | 1443400 | 24.23644507 | CS |
| 52 | -8.77 | -32.0658135283 | 27.35 | 30.125 | 16.2 | 1417983 | 24.89987439 | CS |
| 156 | -8.12 | -30.4119850187 | 26.7 | 30.125 | 15.89 | 1686079 | 23.00563768 | CS |
| 260 | 0.9 | 5.09049773756 | 17.68 | 32.81 | 4.54 | 1899270 | 20.10436234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 17.62 | -0.3 | -1.67 | 18.04 | 18.18 | 17.545 | 2105002 |
| 1720823700 | 17.92 | 0.43 | 2.46 | 17.68 | 17.98 | 17.41 | 1505257 |
| 1720737300 | 17.49 | 1.16 | 7.10 | 16.579999 | 17.539 | 16.579999 | 2110293 |
| 1720650900 | 16.329999 | -0.12 | -0.73 | 16.5 | 16.6825 | 16.2 | 2090019 |
| 1720564500 | 16.45 | -1.31 | -7.38 | 17.69 | 17.7 | 16.44 | 3277348 |
| 1720478100 | 17.76 | -0.86 | -4.62 | 18.74 | 18.85 | 17.72 | 2012250 |
| 1720218900 | 18.62 | -0.57 | -2.97 | 19.25 | 19.25 | 18.6 | 1278086 |
| 1720040640 | 19.19 | 0.17 | 0.89 | 19.07 | 19.495 | 19 | 889965 |
| 1719959700 | 19.02 | -0.29 | -1.50 | 19.35 | 19.57 | 19.01 | 1506857 |
| 1719873300 | 19.31 | 0.08 | 0.42 | 19.34 | 19.515 | 18.79 | 2162737 |
| 1719614100 | 19.23 | 0.47 | 2.51 | 18.92 | 19.24 | 18.7738 | 3301718 |
| 1719527700 | 18.76 | -0.03 | -0.16 | 18.78 | 18.97 | 18.62 | 1113854 |
| 1719441300 | 18.79 | 0.23 | 1.24 | 18.5 | 18.83 | 18.36 | 1455647 |
| 1719354900 | 18.56 | -0.64 | -3.33 | 19.2 | 19.2 | 18.54 | 1152806 |
| 1719268500 | 19.2 | -0.01 | -0.05 | 19.22 | 19.47 | 18.985 | 1295914 |
| 1719009300 | 19.21 | 0.05 | 0.26 | 19.22 | 19.365 | 18.98 | 2137207 |
| 1718922900 | 19.16 | 0.12 | 0.63 | 19.18 | 19.435 | 18.92 | 1834965 |
| 1718750100 | 19.04 | -0.59 | -3.01 | 19.53 | 19.63 | 18.935 | 1458801 |
| 1718663700 | 19.63 | 0.8 | 4.25 | 18.86 | 19.72 | 18.75 | 1507009 |
| 1718404500 | 18.83 | -0.55 | -2.84 | 19.24 | 19.29 | 18.77 | 1221301 |
| 1718318100 | 19.38 | -0.06 | -0.31 | 19.28 | 19.435 | 18.81 | 1587900 |
| 1718231700 | 19.44 | 0.04 | 0.21 | 19.65 | 19.84 | 19.38 | 1778415 |
| 1718145300 | 19.4 | -0.01 | -0.05 | 19.22 | 19.48 | 18.91 | 1819683 |
| 1718058900 | 19.41 | -0.39 | -1.97 | 19.67 | 19.7 | 19.285 | 1671469 |
| 1717799700 | 19.8 | -0.33 | -1.64 | 19.87 | 20.15 | 19.67 | 1349549 |
| 1717713300 | 20.13 | 0.07 | 0.35 | 20.05 | 20.48 | 20.03 | 947599 |
| 1717626900 | 20.06 | -0.57 | -2.76 | 20.78 | 20.815 | 20.04 | 1419620 |
| 1717540500 | 20.63 | -0.8 | -3.73 | 21.26 | 21.43 | 20.44 | 1544272 |
| 1717454100 | 21.43 | -0.37 | -1.70 | 21.32 | 22.34 | 21.32 | 1802452 |
| 1717194900 | 21.8 | 0.77 | 3.66 | 21.29 | 21.875 | 21.06 | 1279705 |
| 1717108500 | 21.03 | 0.09 | 0.43 | 21.16 | 21.235 | 20.88 | 1054324 |
| 1717022100 | 20.94 | -0.08 | -0.38 | 20.74 | 20.97 | 20.53 | 1409471 |
| 1716935700 | 21.02 | 0.12 | 0.57 | 20.93 | 21.4561 | 20.93 | 1606403 |
| 1716590100 | 20.9 | -0.17 | -0.81 | 21.26 | 21.26 | 20.64 | 1030384 |
| 1716503700 | 21.07 | -0.57 | -2.63 | 21.6 | 21.6 | 21.005 | 1574676 |
| 1716417300 | 21.64 | -0.9 | -3.99 | 22.44 | 22.51 | 21.56 | 1632262 |
| 1716330900 | 22.54 | -0.76 | -3.26 | 23.28 | 23.3 | 22.52 | 1676213 |
| 1716244500 | 23.3 | -0.15 | -0.64 | 23.44 | 23.5 | 23.07 | 1295987 |
| 1715985300 | 23.45 | -0.67 | -2.78 | 23.91 | 23.97 | 23.39 | 1534043 |
| 1715898900 | 24.12 | 0.07 | 0.29 | 24.09 | 24.21 | 23.64 | 1411718 |
| 1715812500 | 24.05 | -0.11 | -0.46 | 24.34 | 24.5 | 23.9 | 1921809 |
| 1715726100 | 24.16 | 0.54 | 2.29 | 24 | 24.42 | 23.95 | 1674545 |
| 1715639700 | 23.62 | 0.57 | 2.47 | 23.06 | 23.85 | 23.06 | 1564948 |
| 1715380500 | 23.05 | 0.06 | 0.26 | 22.95 | 23.33 | 22.81 | 1312481 |
| 1715294100 | 22.99 | -0.9 | -3.77 | 23.87 | 23.935 | 22.945 | 1864333 |
| 1715207700 | 23.89 | -0.07 | -0.29 | 24 | 24.07 | 23.43 | 1849907 |
| 1715121300 | 23.96 | -1 | -4.01 | 24.16 | 24.64 | 23.26 | 2662228 |
| 1715034900 | 24.96 | -0.65 | -2.54 | 25.67 | 25.78 | 24.84 | 1757455 |
| 1714775700 | 25.61 | 0.52 | 2.07 | 25.5 | 25.89 | 25.22 | 1434745 |
| 1714689300 | 25.09 | 0.05 | 0.20 | 25.21 | 25.38 | 24.73 | 1407886 |
| 1714602900 | 25.04 | -0.75 | -2.91 | 25.75 | 25.75 | 24.72 | 1940717 |
| 1714516500 | 25.79 | -1.06 | -3.95 | 26.68 | 26.715 | 25.72 | 1529808 |
| 1714430100 | 26.85 | -0.08 | -0.30 | 26.93 | 27.09 | 26.595 | 1361547 |
| 1714170900 | 26.93 | -0.06 | -0.22 | 27.06 | 27.29 | 26.695 | 962775 |
| 1714084500 | 26.99 | -0.04 | -0.15 | 26.8 | 27.17 | 26.51 | 982364 |
| 1713998100 | 27.03 | -0.27 | -0.97 | 27.19 | 27.31 | 26.86 | 1587416 |
| 1713911700 | 27.295 | 0.49 | 1.81 | 27.01 | 27.33 | 26.9 | 1020498 |
| 1713825300 | 26.81 | -0.23 | -0.85 | 27.15 | 27.26 | 26.57 | 1068679 |
| 1713566100 | 27.04 | 0.01 | 0.04 | 26.87 | 27.27 | 26.79 | 1742653 |
| 1713479700 | 27.03 | 0.12 | 0.45 | 27.06 | 27.28 | 26.81 | 1099941 |
| 1713393300 | 26.91 | -0.11 | -0.41 | 27.29 | 27.29 | 26.645 | 1296789 |
| 1713306900 | 27.02 | 0.23 | 0.86 | 26.66 | 27.145 | 26.65 | 1169899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
