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 | 0.7 | 3.70566437268 | 18.89 | 20.24 | 18.59 | 6557512 | 19.10839019 | CS |
| 4 | 0.1 | 0.513083632632 | 19.49 | 21.16 | 18.3 | 8379456 | 19.6392177 | CS |
| 12 | -3.31 | -14.4541484716 | 22.9 | 23.4175 | 18.3 | 6267823 | 20.34770416 | CS |
| 26 | -4.82 | -19.7460057354 | 24.41 | 29.6 | 18.3 | 6128868 | 22.42404589 | CS |
| 52 | -1.84 | -8.58609426038 | 21.43 | 29.6 | 17.68 | 5905133 | 23.3995917 | CS |
| 156 | -32.45 | -62.3558800922 | 52.04 | 64.3792 | 17.68 | 4914856 | 31.03613815 | CS |
| 260 | -30.73 | -61.0691573927 | 50.32 | 64.8 | 10.89 | 5409842 | 31.51674251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 18.97 | 0.24 | 1.28 | 18.8 | 19.51 | 18.74 | 6355471 |
| 1726612800 | 18.73 | -0.17 | -0.90 | 19.1 | 19.39 | 18.59 | 7386835 |
| 1726526400 | 18.9 | -0.82 | -4.16 | 19.76 | 20.095 | 18.86 | 8217777 |
| 1726267200 | 19.72 | 0.26 | 1.34 | 19.74 | 20.24 | 19.5313 | 6077297 |
| 1726180800 | 19.46 | 0.38 | 1.99 | 18.89 | 19.52 | 18.89 | 4750181 |
| 1726094400 | 19.08 | -0.8 | -4.02 | 19.38 | 19.45 | 18.3 | 8569711 |
| 1726008000 | 19.88 | 0.01 | 0.05 | 19.9 | 20.04 | 19.64 | 5128055 |
| 1725921600 | 19.87 | -0.04 | -0.20 | 19.9 | 20.155 | 19.56 | 4672602 |
| 1725662400 | 19.91 | -0.58 | -2.83 | 20.35 | 20.38 | 19.56 | 6461591 |
| 1725576000 | 20.49 | -0.09 | -0.44 | 20.81 | 21.08 | 20.31 | 5332443 |
| 1725489600 | 20.58 | 0.28 | 1.38 | 20.21 | 21.035 | 20.11 | 8922259 |
| 1725403200 | 20.3 | 0.91 | 4.69 | 19.35 | 20.365 | 19.32 | 12192870 |
| 1725057600 | 19.39 | -0.38 | -1.92 | 19.77 | 19.95 | 19.091 | 8250757 |
| 1724971200 | 19.77 | 0.12 | 0.61 | 19.4 | 20.13 | 19.125 | 11446455 |
| 1724884800 | 19.65 | 0.05 | 0.26 | 20.24 | 21.16 | 19.22 | 23735125 |
| 1724798400 | 19.6 | -0.27 | -1.36 | 19.71 | 20 | 19.37 | 10286389 |
| 1724712000 | 19.87 | 0.13 | 0.66 | 19.7 | 19.93 | 19.23 | 7414216 |
| 1724452800 | 19.74 | 0.78 | 4.11 | 19.07 | 19.86 | 18.97 | 7253658 |
| 1724366400 | 18.96 | -0.57 | -2.92 | 19.49 | 19.51 | 18.78 | 6755970 |
| 1724280000 | 19.53 | -0.2 | -1.01 | 20.12 | 20.39 | 19.245 | 7083148 |
| 1724193600 | 19.73 | -0.24 | -1.20 | 19.95 | 20.135 | 19.68 | 4708864 |
| 1724107200 | 19.97 | -0.48 | -2.35 | 20.5 | 20.51 | 19.9 | 4235080 |
| 1723848000 | 20.45 | 0.55 | 2.76 | 20.08 | 20.609 | 19.94 | 4424442 |
| 1723761600 | 19.9 | 0.71 | 3.70 | 20.14 | 20.2 | 19.62 | 5442141 |
| 1723675200 | 19.19 | -0.34 | -1.74 | 19.67 | 19.805 | 19.16 | 4356098 |
| 1723588800 | 19.53 | 0.25 | 1.30 | 19.17 | 19.76 | 18.86 | 4221919 |
| 1723502400 | 19.28 | -0.92 | -4.55 | 20.4 | 20.4914 | 19.165 | 5461457 |
| 1723243200 | 20.2 | -0.1 | -0.49 | 20.38 | 20.415 | 20.01 | 5751346 |
| 1723156800 | 20.3 | 0.57 | 2.89 | 19.95 | 20.39 | 19.66 | 5179266 |
| 1723070400 | 19.73 | -0.22 | -1.10 | 20.36 | 20.5 | 19.56 | 4852876 |
| 1722984000 | 19.95 | 0.36 | 1.84 | 19.81 | 20.205 | 19.2 | 4963420 |
| 1722897600 | 19.59 | -0.62 | -3.07 | 18.97 | 20.005 | 18.5401 | 5856776 |
| 1722638400 | 20.21 | -0.8 | -3.81 | 20.1 | 20.335 | 19.635 | 5506558 |
| 1722552000 | 21.01 | -0.65 | -3.00 | 21.62 | 22 | 20.6 | 6381965 |
| 1722465600 | 21.66 | 0.61 | 2.90 | 21.45 | 22.53 | 21.37 | 7041792 |
| 1722379200 | 21.05 | -0.05 | -0.24 | 21.19 | 21.28 | 20.72 | 5368634 |
| 1722292800 | 21.1 | 0.59 | 2.88 | 20.55 | 21.18 | 20.29 | 6424124 |
| 1722033600 | 20.51 | 0.46 | 2.29 | 20.31 | 20.61 | 20.13 | 5685342 |
| 1721947200 | 20.05 | 0.2 | 1.01 | 19.91 | 20.46 | 19.91 | 6226152 |
| 1721860800 | 19.85 | -0.68 | -3.31 | 20.35 | 20.6 | 19.85 | 5508067 |
| 1721774400 | 20.53 | -0.07 | -0.34 | 20.56 | 20.725 | 20.18 | 5019652 |
| 1721688000 | 20.6 | -0.43 | -2.04 | 21.11 | 21.195 | 20.35 | 6022699 |
| 1721428800 | 21.03 | -0.96 | -4.37 | 21.75 | 21.945 | 20.995 | 4442206 |
| 1721342400 | 21.99 | -0.72 | -3.17 | 22.5 | 22.61 | 21.61 | 5061709 |
| 1721256000 | 22.71 | 0.31 | 1.38 | 22.1 | 23.02 | 22.04 | 5338834 |
| 1721169600 | 22.4 | 0.53 | 2.42 | 22.08 | 22.5 | 21.481 | 5676530 |
| 1721083200 | 21.87 | -0.89 | -3.91 | 22.46 | 22.55 | 21.755 | 6937944 |
| 1720824000 | 22.76 | -0.03 | -0.13 | 22.97 | 23.0889 | 22.6099 | 4174504 |
| 1720737600 | 22.79 | 0.8 | 3.64 | 22.5 | 23.03 | 22.27 | 5694677 |
| 1720651200 | 21.99 | -0.4 | -1.79 | 22.55 | 22.59 | 21.8101 | 4217892 |
| 1720564800 | 22.39 | 0.01 | 0.04 | 22.32 | 22.73 | 21.91 | 3466028 |
| 1720478400 | 22.38 | 0.09 | 0.40 | 22.45 | 22.5 | 21.89 | 3302375 |
| 1720219200 | 22.29 | 0.83 | 3.87 | 21.57 | 22.47 | 21.42 | 4800334 |
| 1720040640 | 21.46 | 0.18 | 0.85 | 21.35 | 21.785 | 21.2 | 2298493 |
| 1719960000 | 21.28 | -0.61 | -2.79 | 21.86 | 21.979 | 21.27 | 6739817 |
| 1719873600 | 21.89 | -1.32 | -5.69 | 23.07 | 23.07 | 21.77 | 6313469 |
| 1719614400 | 23.21 | 0 | 0.00 | 23.21 | 23.21 | 23.21 | 0 |
| 1719528000 | 23.21 | -0.08 | -0.34 | 22.9 | 23.4175 | 22.5 | 3869632 |
| 1719441600 | 23.29 | -0.69 | -2.88 | 24.22 | 24.22 | 23 | 7061237 |
| 1719355200 | 23.98 | -0.52 | -2.12 | 24.43 | 24.795 | 23.895 | 5891261 |
| 1719268800 | 24.5 | 1.63 | 7.13 | 22.81 | 24.83 | 22.72 | 7737655 |
| 1719009600 | 22.87 | 0.6 | 2.69 | 22.25 | 23.02 | 22.02 | 12350655 |
| 1718923200 | 22.27 | 0.89 | 4.16 | 21.36 | 22.48 | 21.33 | 5244672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
