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 | -0.07 | -0.361010830325 | 19.39 | 20.165 | 19.24 | 339050 | 19.80269956 | CS |
| 4 | -0.02 | -0.103412616339 | 19.34 | 20.165 | 17.84 | 392732 | 19.12905544 | CS |
| 12 | -2.6 | -11.8613138686 | 21.92 | 22.79 | 16.69 | 449561 | 19.6429742 | CS |
| 26 | -8.475 | -30.4910955208 | 27.795 | 29.15 | 16.69 | 375997 | 21.92619934 | CS |
| 52 | -2.8 | -12.6582278481 | 22.12 | 29.15 | 16.69 | 317315 | 23.12129313 | CS |
| 156 | -12.85 | -39.944047249 | 32.17 | 34.28 | 16.0415 | 342335 | 22.78014869 | CS |
| 260 | -6.4 | -24.8833592535 | 25.72 | 40.83 | 16.0415 | 325189 | 26.42351122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 19.32 | -0.55 | -2.77 | 19.64 | 19.72 | 19.27 | 296900 |
| 1747780800 | 19.87 | -0.28 | -1.39 | 20.02 | 20.1 | 19.83 | 420356 |
| 1747694400 | 20.15 | 0.21 | 1.05 | 19.72 | 20.165 | 19.695 | 347103 |
| 1747435200 | 19.94 | 0.29 | 1.48 | 19.66 | 19.99 | 19.63 | 265148 |
| 1747348800 | 19.65 | 0.25 | 1.29 | 19.35 | 19.705 | 19.335 | 326411 |
| 1747262400 | 19.4 | -0.1 | -0.51 | 19.39 | 19.53 | 19.24 | 336234 |
| 1747176000 | 19.5 | -0.05 | -0.26 | 19.68 | 19.79 | 19.28 | 308845 |
| 1747089600 | 19.55 | 0.3 | 1.56 | 19.61 | 19.88 | 19.49 | 348614 |
| 1746830400 | 19.25 | -0.02 | -0.10 | 19.22 | 19.36 | 19.14 | 228843 |
| 1746744000 | 19.27 | 0.25 | 1.31 | 19.14 | 19.38 | 18.905 | 349830 |
| 1746657600 | 19.02 | 0.11 | 0.58 | 19.03 | 19.255 | 18.935 | 364765 |
| 1746571200 | 18.91 | -0.13 | -0.68 | 18.89 | 19.07 | 18.685 | 401307 |
| 1746484800 | 19.04 | -0.07 | -0.37 | 18.99 | 19.15 | 18.855 | 361770 |
| 1746225600 | 19.11 | 0.28 | 1.49 | 19 | 19.24 | 18.87 | 410420 |
| 1746139200 | 18.83 | 0.1 | 0.53 | 18.7 | 19.0184 | 18.5 | 281427 |
| 1746052800 | 18.73 | 0.21 | 1.13 | 18.66 | 18.87 | 17.84 | 523154 |
| 1745966400 | 18.52 | -0.49 | -2.58 | 18.84 | 18.95 | 18.45 | 577262 |
| 1745880000 | 19.01 | 0.33 | 1.77 | 18.79 | 19.01 | 18.53 | 456415 |
| 1745620800 | 18.68 | 0.04 | 0.21 | 18.62 | 18.77 | 18.42 | 429123 |
| 1745534400 | 18.64 | -0.38 | -2.00 | 18.85 | 19.02 | 18.56 | 769478 |
| 1745448000 | 19.02 | 0.08 | 0.42 | 19.34 | 19.51 | 18.97 | 333126 |
| 1745361600 | 18.94 | 0.17 | 0.91 | 19.15 | 19.27 | 18.78 | 446839 |
| 1745275200 | 18.77 | -0.28 | -1.47 | 18.8 | 18.89 | 18.24 | 495652 |
| 1744929600 | 19.05 | 0.21 | 1.11 | 18.96 | 19.305 | 18.96 | 297065 |
| 1744843200 | 18.84 | -0.07 | -0.37 | 18.98 | 19.28 | 18.75 | 275189 |
| 1744756800 | 18.91 | 0.08 | 0.42 | 18.77 | 19.03 | 18.77 | 789720 |
| 1744670400 | 18.83 | 0.53 | 2.90 | 18.44 | 19 | 18.435 | 396947 |
| 1744411200 | 18.3 | 0.35 | 1.95 | 17.84 | 18.339 | 17.41 | 469652 |
| 1744324800 | 17.95 | -0.58 | -3.13 | 18.07 | 18.26 | 17.295 | 632593 |
| 1744238400 | 18.53 | 1.24 | 7.17 | 17.06 | 18.65 | 16.69 | 606781 |
| 1744152000 | 17.29 | -0.79 | -4.37 | 18.52 | 18.57 | 17.15 | 479306 |
| 1744065600 | 18.08 | -0.65 | -3.47 | 18.22 | 18.98 | 17.57 | 779192 |
| 1743806400 | 18.73 | -0.64 | -3.30 | 18.98 | 19.33 | 18.49 | 1154021 |
| 1743720000 | 19.37 | -1.03 | -5.05 | 19.93 | 20.02 | 19.265 | 469883 |
| 1743633600 | 20.4 | 0.33 | 1.64 | 19.96 | 20.45 | 19.94 | 211288 |
| 1743547200 | 20.07 | -0.07 | -0.35 | 20.15 | 20.21 | 19.79 | 249095 |
| 1743460800 | 20.14 | 0.1 | 0.50 | 19.96 | 20.28 | 19.9237 | 345675 |
| 1743201600 | 20.04 | -0.21 | -1.04 | 20.33 | 20.38 | 19.82 | 889395 |
| 1743115200 | 20.25 | -0.07 | -0.34 | 20.38 | 20.49 | 20.21 | 328847 |
| 1743028800 | 20.32 | 0.06 | 0.30 | 20.32 | 20.405 | 20.23 | 203274 |
| 1742942400 | 20.26 | -0.27 | -1.32 | 20.52 | 20.53 | 20.13 | 344567 |
| 1742856000 | 20.53 | 0.28 | 1.38 | 20.39 | 20.71 | 20.27 | 358440 |
| 1742596800 | 20.25 | -0.26 | -1.27 | 20.4 | 20.48 | 20.06 | 442890 |
| 1742510400 | 20.51 | -0.2 | -0.97 | 20.57 | 20.81 | 20.48 | 391186 |
| 1742424000 | 20.71 | 0.46 | 2.27 | 20.21 | 20.97 | 20.15 | 595195 |
| 1742337600 | 20.25 | -0.12 | -0.59 | 20.35 | 20.68 | 20.14 | 605616 |
| 1742251200 | 20.37 | 0.24 | 1.19 | 19.96 | 20.45 | 19.91 | 416790 |
| 1741992000 | 20.13 | 0.48 | 2.44 | 19.83 | 20.19 | 19.65 | 503853 |
| 1741905600 | 19.65 | -0.61 | -3.01 | 20.26 | 20.435 | 19.56 | 527583 |
| 1741819200 | 20.26 | -0.13 | -0.64 | 20.4 | 20.5201 | 20.01 | 506526 |
| 1741732800 | 20.39 | -0.42 | -2.02 | 20.92 | 21.005 | 20.32 | 534068 |
| 1741646400 | 20.81 | -0.52 | -2.44 | 21.33 | 21.59 | 20.73 | 647963 |
| 1741390800 | 21.33 | -0.06 | -0.28 | 21.43 | 21.595 | 21.03 | 427634 |
| 1741304400 | 21.39 | -0.67 | -3.04 | 21.61 | 21.78 | 21.25 | 202826 |
| 1741218000 | 22.06 | 0.33 | 1.52 | 21.7 | 22.12 | 21.525 | 294272 |
| 1741131600 | 21.73 | -0.47 | -2.12 | 22.02 | 22.27 | 21.73 | 361635 |
| 1741045200 | 22.2 | -0.26 | -1.16 | 22.54 | 22.79 | 22.13 | 400379 |
| 1740786000 | 22.46 | 0.04 | 0.18 | 22.5 | 22.59 | 22.25 | 466285 |
| 1740699600 | 22.42 | 0.53 | 2.42 | 21.96 | 22.45 | 21.96 | 328744 |
| 1740613200 | 21.89 | 0 | 0.00 | 21.92 | 22.075 | 21.78 | 247713 |
| 1740526800 | 21.89 | -0.13 | -0.59 | 21.84 | 22.13 | 21.7 | 291969 |
| 1740440400 | 22.02 | 0.19 | 0.87 | 21.93 | 22.19 | 21.83 | 199782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
