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 | -0.87 | -4.23151750973 | 20.56 | 20.86 | 19.685 | 1517161 | 19.9857852 | CS |
| 4 | 0.06 | 0.30565461029 | 19.63 | 21.28 | 19.44 | 1319857 | 20.35117409 | CS |
| 12 | 2.55 | 14.8774795799 | 17.14 | 21.28 | 16.115 | 2029397 | 18.45696749 | CS |
| 26 | 0.86 | 4.56718003186 | 18.83 | 21.89 | 16.115 | 2223211 | 18.82906971 | CS |
| 52 | -16.2 | -45.1379214266 | 35.89 | 43 | 16.115 | 2245873 | 23.56678088 | CS |
| 156 | -10.78 | -35.3790613718 | 30.47 | 43 | 16.115 | 1587752 | 26.38971736 | CS |
| 260 | -17.21 | -46.6395663957 | 36.9 | 48.42 | 16.115 | 1041065 | 27.00914568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 19.69 | -0.16 | -0.81 | 19.943 | 20.16 | 19.53 | 1897428 |
| 1734565200 | 19.85 | -0.1 | -0.50 | 20.55 | 20.86 | 19.815 | 2605148 |
| 1734478800 | 19.95 | -0.15 | -0.75 | 19.87 | 20.215 | 19.87 | 1268467 |
| 1734392400 | 20.1 | 0.02 | 0.10 | 19.945 | 20.16 | 19.82 | 1187435 |
| 1734133200 | 20.08 | -0.02 | -0.10 | 20.15 | 20.19 | 19.75 | 1242712 |
| 1734046800 | 20.1 | -0.67 | -3.23 | 20.56 | 20.63 | 19.995 | 1282044 |
| 1733960400 | 20.77 | 0.3 | 1.47 | 20.575 | 20.83 | 20.46 | 1784574 |
| 1733874000 | 20.47 | 0.13 | 0.64 | 20.265 | 20.645 | 20.12 | 1155697 |
| 1733787600 | 20.34 | -0.33 | -1.60 | 20.77 | 20.805 | 20.26 | 1260369 |
| 1733528400 | 20.67 | 0.11 | 0.54 | 20.74 | 20.91 | 20.562 | 719219 |
| 1733442000 | 20.56 | -0.5 | -2.37 | 21.17 | 21.17 | 20.53 | 1085295 |
| 1733355600 | 21.06 | 0.52 | 2.53 | 20.72 | 21.28 | 20.72 | 999297 |
| 1733269200 | 20.54 | -0.19 | -0.92 | 20.6 | 20.72 | 20.445 | 995513 |
| 1733182800 | 20.73 | 0.4 | 1.97 | 20.22 | 20.8889 | 19.97 | 1831735 |
| 1732917840 | 20.33 | -0.02 | -0.10 | 20.37 | 20.5 | 20.075 | 798489 |
| 1732750800 | 20.35 | -0.15 | -0.73 | 20.45 | 20.59 | 20.265 | 1040803 |
| 1732664400 | 20.5 | -0.13 | -0.63 | 20.545 | 20.69 | 20.38 | 1476753 |
| 1732578000 | 20.63 | 0.56 | 2.79 | 20.33 | 20.76 | 20.33 | 1749197 |
| 1732318800 | 20.07 | 0.07 | 0.35 | 20.15 | 20.29 | 19.99 | 1095776 |
| 1732232400 | 20 | 0.67 | 3.47 | 19.63 | 20.065 | 19.44 | 1498760 |
| 1732146000 | 19.33 | 0.05 | 0.26 | 19.29 | 19.52 | 19.13 | 1541921 |
| 1732059600 | 19.28 | 0.07 | 0.36 | 19.05 | 19.35 | 19.04 | 1802046 |
| 1731973200 | 19.21 | 0.07 | 0.37 | 19.15 | 19.22 | 18.85 | 1747825 |
| 1731714000 | 19.14 | -0.91 | -4.54 | 19.89 | 19.89 | 19.095 | 1830536 |
| 1731627600 | 20.05 | -0.28 | -1.38 | 20.46 | 20.5 | 19.99 | 2177615 |
| 1731541200 | 20.33 | -0.07 | -0.34 | 20.3 | 20.5999 | 19.895 | 2854730 |
| 1731454800 | 20.4 | 0.26 | 1.29 | 19.91 | 20.62 | 19.91 | 2646864 |
| 1731368400 | 20.14 | 0.81 | 4.19 | 19.49 | 20.245 | 19.38 | 2848093 |
| 1731109200 | 19.33 | -0.39 | -1.98 | 19.65 | 19.9 | 19.13 | 5050611 |
| 1731022800 | 19.72 | 0.17 | 0.87 | 18.89 | 20.505 | 18.89 | 5193035 |
| 1730936400 | 19.55 | 1.18 | 6.42 | 18.68 | 19.71 | 18.5467 | 3723069 |
| 1730850000 | 18.37 | 0.85 | 4.85 | 17.505 | 18.41 | 17.48 | 2543848 |
| 1730763600 | 17.52 | 0.35 | 2.04 | 17.12 | 17.77 | 17.12 | 1691947 |
| 1730500800 | 17.17 | 0.12 | 0.70 | 16.96 | 17.4 | 16.79 | 1714925 |
| 1730414400 | 17.05 | -0.06 | -0.35 | 17.1 | 17.35 | 16.995 | 2823129 |
| 1730328000 | 17.11 | -0.19 | -1.10 | 17.385 | 17.755 | 17.06 | 1767856 |
| 1730241600 | 17.3 | -0.16 | -0.92 | 17.12 | 17.53 | 17.1 | 2488197 |
| 1730155200 | 17.46 | 0.11 | 0.63 | 17.53 | 17.918 | 17.4 | 2043068 |
| 1729896000 | 17.35 | 0.54 | 3.21 | 16.84 | 17.38 | 16.76 | 2631621 |
| 1729809600 | 16.81 | 0.57 | 3.51 | 16.43 | 17 | 16.399999 | 2663735 |
| 1729723200 | 16.239999 | -0.31 | -1.87 | 16.5 | 16.504999 | 16.114999 | 3680610 |
| 1729636800 | 16.55 | -0.88 | -5.05 | 17.29 | 17.37 | 16.51 | 1892026 |
| 1729550400 | 17.43 | 0.08 | 0.46 | 17.26 | 17.53 | 17.24 | 1111439 |
| 1729291200 | 17.35 | 0 | 0.00 | 17.49 | 17.52 | 17.24 | 882623 |
| 1729204800 | 17.35 | 0.23 | 1.34 | 17.18 | 17.395 | 16.965 | 1267049 |
| 1729118400 | 17.12 | -0.21 | -1.21 | 17.49 | 17.53 | 17.08 | 1440213 |
| 1729032000 | 17.33 | -0.24 | -1.37 | 17.61 | 17.77 | 17.23 | 2191242 |
| 1728945600 | 17.57 | 0.49 | 2.87 | 17.14 | 17.625 | 16.89 | 3101544 |
| 1728686400 | 17.08 | 0.32 | 1.91 | 16.67 | 17.13 | 16.616599 | 1848508 |
| 1728600000 | 16.76 | 0.22 | 1.33 | 16.469999 | 16.776 | 16.379999 | 1999433 |
| 1728513600 | 16.54 | -0.29 | -1.72 | 16.8 | 16.8677 | 16.485 | 1454980 |
| 1728427200 | 16.83 | 0.01 | 0.06 | 16.61 | 17.085 | 16.61 | 1518754 |
| 1728340800 | 16.82 | -0.43 | -2.49 | 17.23 | 17.27 | 16.725 | 1831334 |
| 1728081600 | 17.25 | 0.48 | 2.86 | 16.9253 | 17.26 | 16.85 | 2140882 |
| 1727995200 | 16.77 | -0.12 | -0.71 | 16.8 | 16.97 | 16.735 | 2139489 |
| 1727908800 | 16.89 | 0.14 | 0.84 | 16.79 | 16.955 | 16.559999 | 2189167 |
| 1727822400 | 16.75 | -0.09 | -0.53 | 16.84 | 17 | 16.524999 | 3462715 |
| 1727735520 | 16.84 | -0.32 | -1.86 | 17.1 | 17.225 | 16.745 | 2998188 |
| 1727476800 | 17.16 | -0.1 | -0.58 | 17.35 | 17.49 | 17.02 | 2420112 |
| 1727390400 | 17.26 | 0.39 | 2.31 | 17.14 | 17.27 | 16.81 | 3302181 |
| 1727304000 | 16.87 | -0.71 | -4.04 | 17.5 | 17.52 | 16.87 | 1579814 |
| 1727217600 | 17.58 | 0.25 | 1.44 | 17.49 | 17.6 | 17.25 | 2232148 |
| 1727131200 | 17.33 | 0.14 | 0.81 | 17.09 | 17.33 | 16.88 | 1808219 |
| 1726872000 | 17.19 | -0.04 | -0.23 | 17.2 | 17.3 | 16.963 | 4632398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
