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 | -0.15 | -0.810372771475 | 18.51 | 18.65 | 18.0301 | 603590 | 18.29832361 | CS |
| 4 | -1.02 | -5.26315789474 | 19.38 | 20.17 | 18.0301 | 499872 | 18.99444576 | CS |
| 12 | -0.55 | -2.90851401375 | 18.91 | 21.289 | 18.0301 | 597282 | 19.37511228 | CS |
| 26 | 2.81 | 18.0707395498 | 15.55 | 21.289 | 15.4 | 610246 | 18.30209321 | CS |
| 52 | 3.49 | 23.4700739744 | 14.87 | 21.289 | 12.77 | 721566 | 16.6871202 | CS |
| 156 | 6.33 | 52.6184538653 | 12.03 | 21.289 | 9.195 | 825490 | 14.02189767 | CS |
| 260 | 8.44 | 85.0806451613 | 9.92 | 21.289 | 4.51 | 832806 | 12.77334864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 18.36 | -0.1 | -0.54 | 18.22 | 18.38 | 18.11 | 194120 |
| 1735256400 | 18.46 | 0.13 | 0.71 | 18.37 | 18.54 | 18.31 | 192923 |
| 1735077840 | 18.33 | 0.09 | 0.49 | 18.36 | 18.36 | 18.18 | 142793 |
| 1734997200 | 18.24 | -0.05 | -0.27 | 18.21 | 18.37 | 18.0301 | 368249 |
| 1734738000 | 18.29 | -0.15 | -0.81 | 18.51 | 18.65 | 18.16 | 1710395 |
| 1734651600 | 18.44 | 0.04 | 0.22 | 18.46 | 18.64 | 18.34 | 467370 |
| 1734565200 | 18.4 | -0.58 | -3.06 | 18.81 | 19.05 | 18.37 | 527100 |
| 1734478800 | 18.98 | 0.01 | 0.05 | 18.75 | 19.15 | 18.7 | 606120 |
| 1734392400 | 18.97 | -0.1 | -0.52 | 19.29 | 19.29 | 18.95 | 539373 |
| 1734133200 | 19.07 | -0.36 | -1.85 | 19.29 | 19.35 | 18.88 | 609917 |
| 1734046800 | 19.43 | -0.72 | -3.57 | 19.83 | 19.98 | 19.42 | 470224 |
| 1733960400 | 20.15 | 0.6 | 3.07 | 19.66 | 20.16 | 19.56 | 549610 |
| 1733874000 | 19.55 | -0.05 | -0.26 | 19.71 | 19.99 | 19.54 | 633357 |
| 1733787600 | 19.6 | 0.44 | 2.30 | 19.8 | 20.17 | 19.6 | 521086 |
| 1733528400 | 19.16 | -0.41 | -2.10 | 19.38 | 19.57 | 19.13 | 336792 |
| 1733442000 | 19.57 | 0.16 | 0.82 | 19.41 | 19.7 | 19.28 | 410553 |
| 1733355600 | 19.41 | 0.13 | 0.67 | 19.2 | 19.52 | 19.2 | 520371 |
| 1733269200 | 19.28 | 0.14 | 0.73 | 19.3 | 19.465 | 19.19 | 393757 |
| 1733182800 | 19.14 | -0.24 | -1.24 | 19.26 | 19.26 | 19.06 | 378703 |
| 1732917840 | 19.38 | 0.07 | 0.36 | 19.38 | 19.54 | 19.33 | 118879 |
| 1732750800 | 19.31 | -0.13 | -0.67 | 19.5 | 19.63 | 19.23 | 304617 |
| 1732664400 | 19.44 | 0.14 | 0.73 | 19.24 | 19.465 | 19.14 | 353214 |
| 1732578000 | 19.3 | -0.81 | -4.03 | 19.53 | 19.69 | 19.275 | 509159 |
| 1732318800 | 20.11 | 0.25 | 1.26 | 19.92 | 20.15 | 19.75 | 388843 |
| 1732232400 | 19.86 | 0.02 | 0.10 | 20 | 20.02 | 19.69 | 675544 |
| 1732146000 | 19.84 | 0.09 | 0.46 | 19.69 | 19.92 | 19.65 | 398581 |
| 1732059600 | 19.75 | 0.59 | 3.08 | 19.29 | 19.75 | 19.13 | 521207 |
| 1731973200 | 19.16 | 0.63 | 3.40 | 18.98 | 19.27 | 18.89 | 527951 |
| 1731714000 | 18.53 | -0.06 | -0.32 | 18.62 | 18.71 | 18.38 | 4638315 |
| 1731627600 | 18.59 | 0.17 | 0.92 | 18.26 | 18.66 | 18.26 | 917124 |
| 1731541200 | 18.42 | -0.16 | -0.86 | 18.67 | 18.68 | 18.32 | 797929 |
| 1731454800 | 18.58 | -0.56 | -2.93 | 18.85 | 19.059 | 18.42 | 880672 |
| 1731368400 | 19.14 | -1.1 | -5.43 | 19.46 | 19.56 | 18.53 | 1033487 |
| 1731109200 | 20.24 | -0.3 | -1.46 | 20.56 | 20.78 | 20.08 | 456882 |
| 1731022800 | 20.54 | 0.22 | 1.08 | 20.21 | 20.66 | 19.9 | 573039 |
| 1730936400 | 20.32 | -0.16 | -0.78 | 19.97 | 20.32 | 19.72 | 722117 |
| 1730850000 | 20.48 | 0.19 | 0.94 | 20.38 | 20.534671 | 20.34 | 514073 |
| 1730763600 | 20.29 | -0.09 | -0.44 | 20.44 | 20.51 | 20.19 | 323262 |
| 1730500800 | 20.38 | 0.25 | 1.24 | 20.24 | 20.59 | 20.15 | 578772 |
| 1730414400 | 20.13 | -0.9 | -4.28 | 20.75 | 20.85 | 20.12 | 1234164 |
| 1730328000 | 21.03 | 0.02 | 0.10 | 21.03 | 21.07 | 20.635 | 304114 |
| 1730241600 | 21.01 | 0.23 | 1.11 | 20.91 | 21.289 | 20.82 | 535768 |
| 1730155200 | 20.78 | 0.08 | 0.39 | 20.7 | 20.84 | 20.6 | 301634 |
| 1729896000 | 20.7 | 0.04 | 0.19 | 20.68 | 20.98 | 20.635 | 533981 |
| 1729809600 | 20.66 | -0.22 | -1.05 | 20.91 | 20.99 | 20.29 | 520782 |
| 1729723200 | 20.88 | -0.22 | -1.04 | 20.9 | 21.0709 | 20.675 | 367049 |
| 1729636800 | 21.1 | 0.18 | 0.86 | 21.05 | 21.2 | 20.955 | 413983 |
| 1729550400 | 20.92 | 0.29 | 1.41 | 20.92 | 21.1234 | 20.77 | 548896 |
| 1729291200 | 20.63 | 0.59 | 2.94 | 20.15 | 20.83 | 20.15 | 494174 |
| 1729204800 | 20.04 | 0.22 | 1.11 | 19.97 | 20.24 | 19.84 | 365879 |
| 1729118400 | 19.82 | 0.13 | 0.66 | 19.91 | 20.26 | 19.67 | 640533 |
| 1729032000 | 19.69 | 0.34 | 1.76 | 19.34 | 19.74 | 19.3 | 436842 |
| 1728945600 | 19.35 | 0.04 | 0.21 | 19.32 | 19.4 | 19.11 | 212471 |
| 1728686400 | 19.31 | 0.26 | 1.36 | 19.23 | 19.545 | 19.17 | 540399 |
| 1728600000 | 19.05 | 0.21 | 1.11 | 18.86 | 19.08 | 18.61 | 465351 |
| 1728513600 | 18.84 | 0.11 | 0.59 | 18.58 | 18.87 | 18.26 | 661413 |
| 1728427200 | 18.73 | 0.09 | 0.48 | 18.52 | 18.735 | 18.46 | 489672 |
| 1728340800 | 18.64 | 0.03 | 0.16 | 18.61 | 18.675 | 18.4 | 394911 |
| 1728081600 | 18.61 | -0.24 | -1.27 | 18.91 | 18.99 | 18.58 | 567981 |
| 1727995200 | 18.85 | 0.04 | 0.21 | 18.66 | 19.03 | 18.63 | 529182 |
| 1727908800 | 18.81 | 0.12 | 0.64 | 18.63 | 18.94 | 18.55 | 640452 |
| 1727822400 | 18.69 | 0.18 | 0.97 | 18.75 | 18.84 | 18.48 | 469872 |
| 1727736000 | 18.51 | 0.06 | 0.33 | 18.27 | 18.56 | 18.22 | 511491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
