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 | 0.51 | 2.58489609731 | 19.73 | 20.24 | 19.46 | 3544750 | 19.7420937 | CS |
| 4 | -0.6038 | -2.89678465539 | 20.8438 | 21.02 | 18.825 | 3754430 | 19.7303716 | CS |
| 12 | -0.5 | -2.41080038573 | 20.74 | 23.27 | 18.825 | 3996705 | 21.03793974 | CS |
| 26 | -3.01 | -12.9462365591 | 23.25 | 24.0991 | 18.825 | 4354575 | 20.8585444 | CS |
| 52 | -7.34 | -26.6134880348 | 27.58 | 28.61 | 18.825 | 3988583 | 22.73771949 | CS |
| 156 | -10.84 | -34.8777348777 | 31.08 | 34.365 | 18.825 | 3483836 | 25.12912389 | CS |
| 260 | -5.46 | -21.2451361868 | 25.7 | 38.27 | 14.91 | 3536670 | 25.14613425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 20.09 | 0.22 | 1.11 | 19.96 | 20.31 | 19.96 | 2313780 |
| 1737675600 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1737589200 | 19.87 | 0.05 | 0.25 | 19.64 | 19.99 | 19.58 | 3231645 |
| 1737502800 | 19.82 | 0.26 | 1.33 | 19.69 | 19.96 | 19.6501 | 3626411 |
| 1737157200 | 19.56 | 0.16 | 0.82 | 19.73 | 19.825 | 19.46 | 3807913 |
| 1737070800 | 19.4 | -0.23 | -1.17 | 19.51 | 19.61 | 19.28 | 2681333 |
| 1736984400 | 19.63 | 0.22 | 1.13 | 19.9 | 19.98 | 19.415 | 3828121 |
| 1736898000 | 19.41 | 0.42 | 2.21 | 19.05 | 19.47 | 18.995 | 4293854 |
| 1736811600 | 18.99 | -0.13 | -0.68 | 19 | 19.39 | 18.825 | 6377194 |
| 1736552400 | 19.12 | -0.68 | -3.43 | 19.47 | 19.66 | 19.04 | 5527952 |
| 1736379600 | 19.8 | 0.06 | 0.30 | 19.44 | 19.81 | 19.4 | 3175125 |
| 1736293200 | 19.74 | -0.26 | -1.30 | 20.14 | 20.2222 | 19.615 | 2914921 |
| 1736206800 | 20 | -0.41 | -2.01 | 20.38 | 20.91 | 19.9 | 5226415 |
| 1735947600 | 20.41 | 0.27 | 1.34 | 20.15 | 20.435 | 19.96 | 2946225 |
| 1735861200 | 20.14 | -0.15 | -0.74 | 20.4 | 20.54 | 20.03 | 2948586 |
| 1735688400 | 20.29 | 0.18 | 0.90 | 20.27 | 20.51 | 20.08 | 4186397 |
| 1735602000 | 20.11 | -0.55 | -2.66 | 20.12 | 20.32 | 19.98 | 3626554 |
| 1735342800 | 20.66 | -0.3 | -1.43 | 20.84 | 21.02 | 20.615 | 2362222 |
| 1735256400 | 20.96 | 0.08 | 0.38 | 20.7 | 21.065 | 20.69 | 2262395 |
| 1735077840 | 20.88 | 0.42 | 2.05 | 20.54 | 20.92 | 20.42 | 1350946 |
| 1734997200 | 20.46 | -0.03 | -0.15 | 20.42 | 20.62 | 20.27 | 3443468 |
| 1734738000 | 20.49 | 0.52 | 2.60 | 19.98 | 20.915 | 19.94 | 9408659 |
| 1734651600 | 19.97 | -0.17 | -0.84 | 20.31 | 20.675 | 19.96 | 4588405 |
| 1734565200 | 20.14 | -1.2 | -5.62 | 21.39 | 21.51 | 20.12 | 4782901 |
| 1734478800 | 21.34 | -0.56 | -2.56 | 21.7 | 21.7595 | 21.25 | 2832914 |
| 1734392400 | 21.9 | -0.07 | -0.32 | 21.94 | 22.029 | 21.72 | 2820665 |
| 1734133200 | 21.97 | -0.13 | -0.59 | 22.2 | 22.255 | 21.8 | 2496999 |
| 1734046800 | 22.1 | -0.29 | -1.30 | 22.47 | 22.66 | 22.085 | 3403092 |
| 1733960400 | 22.39 | 0.04 | 0.18 | 22.57 | 22.815 | 22.3 | 7179273 |
| 1733874000 | 22.35 | 0.05 | 0.22 | 22.34 | 22.5 | 21.9093 | 3091850 |
| 1733787600 | 22.3 | 0.38 | 1.73 | 22.02 | 22.4999 | 21.885 | 4161150 |
| 1733528400 | 21.92 | -0.48 | -2.14 | 22.57 | 22.65 | 21.86 | 2988071 |
| 1733442000 | 22.4 | -0.27 | -1.19 | 22.66 | 22.74 | 22.385 | 5091851 |
| 1733355600 | 22.67 | 0.27 | 1.21 | 22.44 | 23.27 | 22.3 | 8217351 |
| 1733269200 | 22.4 | -0.19 | -0.84 | 22.65 | 22.75 | 22.18 | 2923796 |
| 1733182800 | 22.59 | -0.17 | -0.75 | 22.76 | 22.88 | 22.53 | 4831783 |
| 1732917840 | 22.76 | 0.08 | 0.35 | 22.87 | 22.92 | 22.55 | 1683494 |
| 1732750800 | 22.68 | 0.47 | 2.12 | 22.4 | 22.73 | 22.4 | 3085071 |
| 1732664400 | 22.21 | -0.51 | -2.24 | 22.34 | 22.485 | 21.97 | 3405351 |
| 1732578000 | 22.72 | 0.76 | 3.46 | 22.2 | 22.8 | 22.05 | 7075882 |
| 1732318800 | 21.96 | 0.24 | 1.10 | 21.72 | 22.02 | 21.67 | 2585175 |
| 1732232400 | 21.72 | 0.08 | 0.37 | 21.79 | 21.835 | 21.555 | 2499945 |
| 1732146000 | 21.64 | 0.16 | 0.74 | 21.49 | 21.68 | 21.29 | 4115721 |
| 1732059600 | 21.48 | -0.32 | -1.47 | 21.52 | 21.755 | 21.29 | 3495851 |
| 1731973200 | 21.8 | 0.13 | 0.60 | 21.56 | 21.93 | 21.47 | 4017766 |
| 1731714000 | 21.67 | 0.09 | 0.42 | 21.68 | 21.79 | 21.4 | 3345012 |
| 1731627600 | 21.58 | 0.06 | 0.28 | 21.6 | 21.89 | 21.505 | 2577293 |
| 1731541200 | 21.52 | 0.05 | 0.23 | 21.5 | 21.785 | 21.37 | 3073314 |
| 1731454800 | 21.47 | -0.1 | -0.46 | 21.45 | 21.64 | 21.25 | 3378336 |
| 1731368400 | 21.57 | 0.53 | 2.52 | 21.32 | 21.69 | 21.15 | 2353009 |
| 1731109200 | 21.04 | -0.25 | -1.17 | 21.35 | 21.35 | 20.905 | 2606369 |
| 1731022800 | 21.29 | -0.24 | -1.11 | 21.46 | 21.65 | 21.255 | 2656449 |
| 1730936400 | 21.53 | 0.58 | 2.77 | 21.75 | 22 | 21.37 | 5324600 |
| 1730850000 | 20.95 | 0.79 | 3.92 | 20.27 | 21.065 | 20.07 | 5602027 |
| 1730763600 | 20.16 | -0.68 | -3.26 | 20.56 | 21.58 | 19.2301 | 12309961 |
| 1730500800 | 20.84 | 0.07 | 0.34 | 20.74 | 21.05 | 20.68 | 6581023 |
| 1730414400 | 20.77 | -0.12 | -0.57 | 20.87 | 20.93 | 20.4811 | 9830777 |
| 1730328000 | 20.89 | 0.06 | 0.29 | 20.8 | 21.3 | 20.8 | 3467522 |
| 1730241600 | 20.83 | 0.05 | 0.24 | 20.67 | 20.96 | 20.62 | 3858177 |
| 1730155200 | 20.78 | 0.41 | 2.01 | 20.54 | 20.945 | 20.525 | 3709424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
