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 | 0.42 | 2.05983325159 | 20.39 | 20.99 | 20.27 | 1469982 | 20.66671213 | CS |
| 4 | 0.89 | 4.46787148594 | 19.92 | 21.12 | 19.8 | 1478087 | 20.54369344 | CS |
| 12 | -0.22 | -1.04612458393 | 21.03 | 22.27 | 19.02 | 2251825 | 20.69009558 | CS |
| 26 | 6.16 | 42.04778157 | 14.65 | 22.27 | 14.57 | 1826732 | 19.26779522 | CS |
| 52 | 3.88 | 22.9178972239 | 16.93 | 22.27 | 12.99 | 1799242 | 17.43458825 | CS |
| 156 | 4.98 | 31.4592545799 | 15.83 | 22.27 | 7.4 | 2140251 | 13.39478444 | CS |
| 260 | -2.34 | -10.1079913607 | 23.15 | 25.99 | 4.81 | 3502875 | 12.74969209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 20.81 | 0.31 | 1.51 | 20.42 | 20.88 | 20.4 | 1432277 |
| 1739576400 | 20.5 | -0.29 | -1.39 | 20.95 | 20.97 | 20.44 | 683031 |
| 1739490000 | 20.79 | 0.31 | 1.51 | 20.6 | 20.82 | 20.37 | 2135249 |
| 1739403600 | 20.48 | -0.35 | -1.68 | 20.27 | 20.69 | 20.27 | 1855173 |
| 1739317200 | 20.83 | 0.42 | 2.06 | 20.39 | 20.99 | 20.28 | 1206474 |
| 1739230800 | 20.41 | -0.43 | -2.06 | 20.91 | 20.98 | 20.24 | 1345288 |
| 1738971600 | 20.84 | 0.18 | 0.87 | 20.63 | 20.98 | 20.52 | 866629 |
| 1738885200 | 20.66 | -0.06 | -0.29 | 20.98 | 21 | 20.47 | 731649 |
| 1738798800 | 20.72 | 0.43 | 2.12 | 20.55 | 20.89 | 20.23 | 900291 |
| 1738712400 | 20.29 | -0.16 | -0.78 | 20.26 | 20.53 | 20.24 | 1614081 |
| 1738626000 | 20.45 | -0.33 | -1.59 | 20.38 | 20.615 | 20.02 | 1450029 |
| 1738366800 | 20.78 | -0.09 | -0.43 | 20.72 | 21.08 | 20.555 | 2054667 |
| 1738280400 | 20.87 | 0.46 | 2.25 | 20.79 | 21.12 | 20.59 | 900283 |
| 1738194000 | 20.41 | -0.17 | -0.83 | 20.49 | 20.82 | 20.33 | 1298979 |
| 1738107600 | 20.58 | -0.27 | -1.29 | 20.78 | 21.07 | 20.4 | 1417317 |
| 1738021200 | 20.85 | 0.33 | 1.61 | 20.4 | 21.01 | 20.4 | 1997742 |
| 1737762000 | 20.52 | 0.63 | 3.17 | 19.97 | 20.58 | 19.97 | 2451546 |
| 1737675600 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 0 |
| 1737589200 | 19.89 | -0.3 | -1.49 | 20.01 | 20.06 | 19.8 | 1549007 |
| 1737502800 | 20.19 | 0.39 | 1.97 | 19.99 | 20.22 | 19.87 | 1942490 |
| 1737157200 | 19.8 | 0.28 | 1.43 | 19.75 | 19.865 | 19.54 | 1481713 |
| 1737070800 | 19.52 | -0.06 | -0.31 | 19.5 | 19.74 | 19.41 | 1102476 |
| 1736984400 | 19.58 | 0.12 | 0.62 | 20.37 | 20.37 | 19.455 | 1604066 |
| 1736898000 | 19.46 | 0.08 | 0.41 | 19.52 | 19.68 | 19.28 | 2688875 |
| 1736811600 | 19.38 | 0.08 | 0.41 | 19.18 | 19.545 | 19.02 | 1814404 |
| 1736552400 | 19.3 | -1.07 | -5.25 | 19.69 | 19.91 | 19.09 | 2555200 |
| 1736379600 | 20.37 | -0.06 | -0.29 | 20.335 | 20.5 | 19.73 | 1845657 |
| 1736293200 | 20.43 | 0.1 | 0.49 | 20.44 | 20.49 | 19.91 | 2083314 |
| 1736206800 | 20.33 | -0.21 | -1.02 | 20.27 | 20.64 | 20.07 | 1417076 |
| 1735947600 | 20.54 | 0.3 | 1.48 | 20.255 | 20.61 | 20.19 | 1158092 |
| 1735861200 | 20.24 | 0.32 | 1.61 | 20.14 | 20.39 | 19.975 | 1337697 |
| 1735688400 | 19.92 | -0.04 | -0.20 | 20.05 | 20.13 | 19.79 | 1258974 |
| 1735602000 | 19.96 | -0.18 | -0.89 | 19.99 | 20.05 | 19.72 | 729901 |
| 1735342800 | 20.14 | -0.44 | -2.14 | 20.4 | 20.52 | 20.025 | 748705 |
| 1735256400 | 20.58 | 0.35 | 1.73 | 20.14 | 20.67 | 20.045 | 781387 |
| 1735077840 | 20.23 | 0.17 | 0.85 | 20.06 | 20.25 | 19.89 | 469830 |
| 1734997200 | 20.06 | -0.2 | -0.99 | 20.12 | 20.268 | 19.9 | 1393549 |
| 1734738000 | 20.26 | 0.34 | 1.71 | 19.96 | 20.715 | 19.92 | 7550802 |
| 1734651600 | 19.92 | -0.11 | -0.55 | 20.065 | 20.45 | 19.92 | 2562720 |
| 1734565200 | 20.03 | -1.33 | -6.23 | 21.31 | 21.51 | 19.6748 | 3658016 |
| 1734478800 | 21.36 | -0.3 | -1.39 | 21.71 | 21.8 | 21.35 | 2733769 |
| 1734392400 | 21.66 | 0.16 | 0.74 | 21.56 | 21.77 | 21.44 | 2405715 |
| 1734133200 | 21.5 | 0.5 | 2.38 | 20.92 | 21.5 | 20.83 | 1116289 |
| 1734046800 | 21 | -0.35 | -1.64 | 21.34 | 21.46 | 20.945 | 1123681 |
| 1733960400 | 21.35 | 0.02 | 0.09 | 21.275 | 21.47 | 21.13 | 1361000 |
| 1733874000 | 21.33 | -0.5 | -2.29 | 21.67 | 21.695 | 21.205 | 1836937 |
| 1733787600 | 21.83 | -0.28 | -1.27 | 22 | 22.17 | 21.66 | 2614153 |
| 1733528400 | 22.11 | 0.24 | 1.10 | 21.87 | 22.21 | 21.8 | 2275671 |
| 1733442000 | 21.87 | 0.39 | 1.82 | 21.3917 | 21.99 | 21.25 | 2584945 |
| 1733355600 | 21.48 | 0.38 | 1.80 | 21.27 | 21.485 | 20.85 | 2049195 |
| 1733269200 | 21.1 | 0.23 | 1.10 | 21.01 | 21.11 | 20.705 | 4610330 |
| 1733182800 | 20.87 | -0.34 | -1.60 | 21.155 | 21.29 | 20.555 | 2750005 |
| 1732917840 | 21.21 | 0.06 | 0.28 | 21.25 | 21.51 | 21.12 | 5099839 |
| 1732750800 | 21.15 | 0.22 | 1.05 | 21.23 | 21.71 | 20.98 | 9905796 |
| 1732664400 | 20.93 | 0.61 | 3.00 | 21.03 | 21.4 | 20.52 | 11250555 |
| 1732578000 | 20.32 | 0.6 | 3.04 | 19.99 | 20.42 | 19.89 | 1547811 |
| 1732318800 | 19.72 | 0.16 | 0.82 | 19.73 | 20.01 | 19.59 | 1316649 |
| 1732232400 | 19.56 | 0.09 | 0.46 | 19.63 | 19.75 | 19.395 | 878989 |
| 1732146000 | 19.47 | -0.11 | -0.56 | 19.415 | 19.54 | 19.28 | 709819 |
| 1732059600 | 19.58 | 0.26 | 1.35 | 19.26 | 19.655 | 19.18 | 788009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
