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 | -0.14 | -0.727272727273 | 19.25 | 21.77 | 18.58 | 8878577 | 19.5727769 | CS |
| 4 | -2.79 | -12.7397260274 | 21.9 | 22.26 | 16.7 | 7162197 | 19.38340067 | CS |
| 12 | 7.23 | 60.8585858586 | 11.88 | 22.26 | 10.55 | 10955707 | 17.27234063 | CS |
| 26 | 7.78 | 68.667255075 | 11.33 | 22.26 | 9.465 | 11637626 | 14.50878499 | CS |
| 52 | 6.39 | 50.2358490566 | 12.72 | 22.26 | 8.4303 | 12956192 | 13.83119422 | CS |
| 156 | -26.22 | -57.8424884183 | 45.33 | 60.6 | 8.4303 | 9452458 | 20.29903002 | CS |
| 260 | 1.89 | 10.9756097561 | 17.22 | 100.93 | 7.835 | 7455127 | 27.13854379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 18.91 | 0 | 0.00 | 18.86 | 19.14 | 18.34 | 5522837 |
| 1726871700 | 18.91 | -0.22 | -1.15 | 19.14 | 19.425 | 18.61 | 10166892 |
| 1726785300 | 19.13 | -1.17 | -5.76 | 21.2 | 21.2 | 19.01 | 11107542 |
| 1726698900 | 20.3 | -0.01 | -0.05 | 20.32 | 21.77 | 19.9001 | 10948759 |
| 1726612500 | 20.31 | 0.97 | 5.02 | 19.5 | 20.455 | 19.386 | 6729049 |
| 1726526100 | 19.34 | 0.11 | 0.57 | 19.25 | 19.83 | 18.58 | 5440645 |
| 1726266900 | 19.23 | 0.45 | 2.40 | 19.28 | 19.54 | 18.755 | 6076215 |
| 1726180500 | 18.78 | -0.37 | -1.93 | 19.1 | 19.12 | 18.595 | 5777293 |
| 1726094100 | 19.15 | 1.95 | 11.34 | 18.01 | 19.18 | 17.96 | 12681677 |
| 1726007700 | 17.2 | -0.09 | -0.52 | 17.01 | 17.455 | 16.7 | 5648762 |
| 1725921300 | 17.29 | -0.88 | -4.84 | 18.03 | 18.3 | 17.12 | 7005917 |
| 1725662100 | 18.17 | -1.09 | -5.66 | 19.3325 | 19.42 | 18.105 | 5972403 |
| 1725575700 | 19.26 | -0.37 | -1.88 | 19.458 | 19.91 | 19.21 | 4818982 |
| 1725489300 | 19.63 | 1.12 | 6.05 | 18.61 | 19.86 | 18.56 | 6101937 |
| 1725402900 | 18.51 | -2.01 | -9.80 | 19.99 | 20.0199 | 18.45 | 7799645 |
| 1725057300 | 20.52 | 0.39 | 1.94 | 20.25 | 20.625 | 19.91 | 5364534 |
| 1724970900 | 20.13 | -0.47 | -2.28 | 20.72 | 20.745 | 20.0304 | 5365222 |
| 1724884500 | 20.6 | -0.22 | -1.06 | 20.73 | 20.94 | 20.33 | 4966706 |
| 1724798100 | 20.82 | -0.33 | -1.56 | 20.79 | 20.9675 | 20.22 | 5913877 |
| 1724711700 | 21.15 | -0.35 | -1.63 | 21.9 | 22.26 | 20.915 | 8195678 |
| 1724452500 | 21.5 | 1.54 | 7.72 | 20 | 21.675 | 19.86 | 10115765 |
| 1724366100 | 19.96 | 0.33 | 1.68 | 19.55 | 20.2 | 19.28 | 7320015 |
| 1724279700 | 19.63 | 0.54 | 2.83 | 19.63 | 19.7897 | 19.01 | 7576182 |
| 1724193300 | 19.09 | -1.17 | -5.77 | 20.13 | 20.33 | 18.94 | 8586136 |
| 1724106900 | 20.26 | 0.86 | 4.43 | 19.58 | 20.58 | 19.28 | 8876059 |
| 1723847700 | 19.4 | -0.21 | -1.07 | 19.37 | 19.58 | 18.83 | 6644730 |
| 1723761300 | 19.61 | 1.1 | 5.94 | 18.81 | 19.62 | 18.59 | 8909995 |
| 1723674900 | 18.51 | -0.76 | -3.94 | 19.37 | 19.39 | 18.51 | 7796544 |
| 1723588500 | 19.27 | 1.94 | 11.19 | 17.652 | 19.3985 | 17.6 | 9736046 |
| 1723502100 | 17.33 | -0.56 | -3.13 | 17.86 | 17.89 | 17 | 9886136 |
| 1723242900 | 17.89 | -0.94 | -4.99 | 18.9 | 18.84 | 17.1 | 12009066 |
| 1723156500 | 18.83 | 0.52 | 2.84 | 18.39 | 19.51 | 18.05 | 13607217 |
| 1723070100 | 18.31 | 1.82 | 11.04 | 18.49 | 19.73 | 17.45 | 26017986 |
| 1722983700 | 16.489999 | -0.04 | -0.24 | 16.82 | 17.008 | 16.16 | 11038497 |
| 1722897300 | 16.53 | -0.19 | -1.14 | 14.94 | 17.02 | 14.79 | 10569695 |
| 1722638100 | 16.719999 | -0.78 | -4.46 | 17.11 | 17.16 | 16.28 | 11661221 |
| 1722551700 | 17.5 | -0.03 | -0.17 | 18.85 | 19.01 | 17.265 | 14104283 |
| 1722465300 | 17.53 | 0.79 | 4.72 | 16.93 | 18.475 | 16.795 | 13929938 |
| 1722378900 | 16.739999 | 0.41 | 2.51 | 16.39 | 17.18 | 16.32 | 10519610 |
| 1722292500 | 16.329999 | -1.53 | -8.57 | 17.75 | 17.85 | 16.075 | 15036835 |
| 1722033300 | 17.86 | 0.38 | 2.17 | 17.86 | 18.23 | 17.27 | 13875844 |
| 1721946900 | 17.48 | 0.29 | 1.69 | 17.1 | 18.245 | 17.02 | 11929773 |
| 1721860500 | 17.19 | -0.08 | -0.46 | 17.32 | 18.29 | 17.1 | 14307773 |
| 1721774100 | 17.27 | 0.34 | 1.98 | 16.77 | 17.88 | 16.629999 | 12179786 |
| 1721687700 | 16.935 | -0.02 | -0.09 | 18.01 | 18.05 | 16.67 | 11674011 |
| 1721428500 | 16.95 | -0.1 | -0.59 | 17.05 | 17.479 | 16.295 | 12665711 |
| 1721342100 | 17.05 | -0.11 | -0.64 | 17.35 | 18.07 | 16.774999 | 21241491 |
| 1721255700 | 17.16 | -0.12 | -0.69 | 16.8 | 17.399 | 16.629999 | 12552582 |
| 1721169300 | 17.28 | 1.62 | 10.34 | 16.1 | 17.365 | 15.66 | 16156241 |
| 1721082900 | 15.66 | -1.54 | -8.95 | 16 | 16.059999 | 14.36 | 21883306 |
| 1720823700 | 17.2 | 1.13 | 7.03 | 16.2 | 17.51 | 16.19 | 19228611 |
| 1720737300 | 16.07 | 2.15 | 15.45 | 14.96 | 16.12 | 14.6 | 22672301 |
| 1720650900 | 13.92 | 0.71 | 5.37 | 13.39 | 14.02 | 13.0102 | 13424440 |
| 1720564500 | 13.21 | 0.56 | 4.43 | 12.53 | 13.36 | 12.35 | 10291402 |
| 1720478100 | 12.65 | 0.44 | 3.60 | 12.49 | 12.805 | 12.355 | 12446754 |
| 1720218900 | 12.21 | 0.05 | 0.41 | 12.1 | 12.74 | 11.93 | 12173400 |
| 1720040640 | 12.16 | 1.21 | 11.05 | 11.34 | 12.17 | 11.04 | 10729868 |
| 1719959700 | 10.95 | 0.04 | 0.32 | 11.05 | 11.39 | 10.55 | 12351995 |
| 1719873300 | 10.915 | -0.95 | -7.97 | 11.88 | 12.1 | 10.88 | 13622004 |
| 1719614100 | 11.86 | -1.41 | -10.63 | 13.27 | 13.35 | 11.55 | 43236735 |
| 1719527700 | 13.27 | 0.57 | 4.49 | 12.79 | 13.615 | 12.585 | 12541751 |
| 1719441300 | 12.7 | -0.26 | -2.01 | 12.9 | 13.125 | 12.3405 | 8660953 |
| 1719354900 | 12.96 | -0.62 | -4.57 | 13.34 | 13.375 | 12.82 | 10600368 |
| 1719268500 | 13.58 | 0.49 | 3.74 | 13.18 | 13.695 | 12.72 | 11607276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
