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 | 0.3 | 1.47637795276 | 20.32 | 20.77 | 20.095 | 351802 | 20.42121602 | DR |
| 4 | 1.63 | 8.58346498157 | 18.99 | 20.77 | 18.96 | 464620 | 19.84797428 | DR |
| 12 | 1.67 | 8.81266490765 | 18.95 | 20.77 | 16.89 | 499359 | 19.07337236 | DR |
| 26 | -4.47 | -17.8158628936 | 25.09 | 25.2 | 16.62 | 465129 | 19.07869689 | DR |
| 52 | -4.19 | -16.8883514712 | 24.81 | 26.99 | 16.62 | 342553 | 20.78625764 | DR |
| 156 | -3.57 | -14.7581645308 | 24.19 | 33.205 | 16.62 | 274118 | 24.83925592 | DR |
| 260 | -9.74 | -32.0816864295 | 30.36 | 33.205 | 16.06 | 267653 | 24.07811163 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 20.62 | 0.12 | 0.59 | 20.6225 | 20.77 | 20.545 | 299124 |
| 1726699200 | 20.5 | 0.32 | 1.59 | 20.37 | 20.6 | 20.27 | 284062 |
| 1726612800 | 20.18 | -0.26 | -1.27 | 20.3 | 20.3 | 20.095 | 270526 |
| 1726526400 | 20.44 | 0.05 | 0.25 | 20.48 | 20.505 | 20.375 | 233489 |
| 1726267200 | 20.39 | 0.29 | 1.44 | 20.32 | 20.415 | 20.28 | 671810 |
| 1726180800 | 20.1 | 0.03 | 0.15 | 19.92 | 20.195 | 19.9 | 401295 |
| 1726094400 | 20.07 | 0.51 | 2.61 | 19.57 | 20.08 | 19.57 | 1762728 |
| 1726008000 | 19.56 | -0.2 | -1.01 | 19.68 | 19.705 | 19.54 | 529418 |
| 1725921600 | 19.76 | 0.15 | 0.76 | 19.67 | 19.8 | 19.615 | 690421 |
| 1725662400 | 19.61 | 0.08 | 0.41 | 19.67 | 19.7 | 19.58 | 481383 |
| 1725576000 | 19.53 | -0.29 | -1.46 | 19.693 | 19.715 | 19.515 | 308389 |
| 1725489600 | 19.82 | 0.17 | 0.87 | 19.71 | 19.93 | 19.71 | 285523 |
| 1725403200 | 19.65 | 0.05 | 0.26 | 19.77 | 19.82 | 19.635 | 314925 |
| 1725057600 | 19.6 | 0.14 | 0.72 | 19.64 | 19.7 | 19.43 | 751599 |
| 1724971200 | 19.46 | 0.11 | 0.57 | 19.58 | 19.64 | 19.445 | 291269 |
| 1724884800 | 19.35 | 0.07 | 0.36 | 19.32 | 19.42 | 19.32 | 346689 |
| 1724798400 | 19.28 | -0.08 | -0.41 | 19.34 | 19.34 | 19.165 | 292230 |
| 1724712000 | 19.36 | 0.18 | 0.94 | 19.24 | 19.43 | 19.24 | 237250 |
| 1724452800 | 19.18 | 0.4 | 2.13 | 18.99 | 19.2307 | 18.96 | 375646 |
| 1724366400 | 18.78 | -0.25 | -1.31 | 18.79 | 18.89 | 18.73 | 434580 |
| 1724280000 | 19.03 | -0.19 | -0.99 | 19.34 | 19.34 | 19 | 1289475 |
| 1724193600 | 19.22 | 0.03 | 0.16 | 19.17 | 19.3 | 19.13 | 480468 |
| 1724107200 | 19.19 | 0.31 | 1.64 | 18.83 | 19.4 | 18.83 | 1050071 |
| 1723848000 | 18.88 | 0.48 | 2.61 | 18.7914 | 18.89 | 18.77 | 766489 |
| 1723761600 | 18.4 | 0.12 | 0.66 | 18.42 | 18.42 | 18.285 | 355878 |
| 1723675200 | 18.28 | 0.08 | 0.44 | 18.33 | 18.365 | 18.13 | 293841 |
| 1723588800 | 18.2 | 0.13 | 0.72 | 18.13 | 18.23 | 18.105 | 196545 |
| 1723502400 | 18.07 | 0.22 | 1.23 | 17.94 | 18.19 | 17.86 | 322487 |
| 1723243200 | 17.85 | 0.03 | 0.17 | 17.87 | 17.88 | 17.73 | 354635 |
| 1723156800 | 17.82 | 0.46 | 2.65 | 17.82 | 17.83 | 17.68 | 497886 |
| 1723070400 | 17.36 | -0.02 | -0.12 | 17.55 | 17.55 | 17.33 | 859567 |
| 1722984000 | 17.38 | 0.35 | 2.06 | 17.06 | 17.44 | 17.01 | 648733 |
| 1722897600 | 17.03 | -0.52 | -2.96 | 16.89 | 17.1 | 16.89 | 636069 |
| 1722638400 | 17.55 | -0.04 | -0.23 | 17.565 | 17.71 | 17.48 | 355362 |
| 1722552000 | 17.59 | -0.25 | -1.40 | 17.92 | 17.92 | 17.56 | 836173 |
| 1722465600 | 17.84 | 0.13 | 0.73 | 17.81 | 17.91 | 17.7 | 555106 |
| 1722379200 | 17.71 | -1.2 | -6.35 | 17.85 | 17.85 | 17.63 | 546504 |
| 1722292800 | 18.91 | -0.27 | -1.41 | 19 | 19 | 18.62 | 326445 |
| 1722033600 | 19.18 | 0.08 | 0.42 | 19.08 | 19.22 | 19.04 | 201435 |
| 1721947200 | 19.1 | 0.12 | 0.63 | 19.07 | 19.29 | 19.07 | 305791 |
| 1721860800 | 18.98 | -0.42 | -2.16 | 19 | 19.135 | 18.945 | 439843 |
| 1721774400 | 19.4 | 0 | 0.00 | 19.57 | 19.57 | 19.315 | 183329 |
| 1721688000 | 19.4 | -0.4 | -2.02 | 19.3 | 19.52 | 19.16 | 598002 |
| 1721428800 | 19.8 | -0.01 | -0.05 | 19.53 | 19.96 | 19.4 | 2009379 |
| 1721342400 | 19.81 | -0.49 | -2.41 | 20.11 | 20.325 | 19.79 | 684283 |
| 1721256000 | 20.3 | 0.96 | 4.96 | 19.85 | 20.3 | 19.85 | 682072 |
| 1721169600 | 19.34 | -0.04 | -0.21 | 19.11 | 19.355 | 19.09 | 274760 |
| 1721083200 | 19.38 | -0.35 | -1.77 | 19.58 | 19.58 | 19.36 | 204901 |
| 1720824000 | 19.73 | 0.15 | 0.77 | 19.83 | 19.9 | 19.7 | 305874 |
| 1720737600 | 19.58 | 0.24 | 1.24 | 19.52 | 19.6 | 19.38 | 298568 |
| 1720651200 | 19.34 | 0.37 | 1.95 | 19.31 | 19.365 | 19.23 | 291720 |
| 1720564800 | 18.97 | 0.28 | 1.50 | 18.71 | 19.05 | 18.71 | 358034 |
| 1720478400 | 18.69 | 0.25 | 1.36 | 18.75 | 18.76 | 18.54 | 467160 |
| 1720219200 | 18.44 | 0.06 | 0.33 | 18.34 | 18.455 | 18.25 | 345395 |
| 1720040640 | 18.38 | -0.03 | -0.16 | 18.51 | 18.58 | 18.33 | 173044 |
| 1719960000 | 18.41 | -0.36 | -1.92 | 18.54 | 18.69 | 18.35 | 239894 |
| 1719873600 | 18.77 | 0.07 | 0.37 | 18.73 | 19.02 | 18.67 | 546857 |
| 1719614400 | 18.7 | 0.39 | 2.13 | 18.95 | 18.95 | 18.55 | 718363 |
| 1719528000 | 18.31 | 0.16 | 0.88 | 18.37 | 18.5 | 18.26 | 384737 |
| 1719441600 | 18.15 | 0.09 | 0.50 | 18.08 | 18.24 | 18.05 | 409559 |
| 1719355200 | 18.06 | 0.25 | 1.40 | 18.09 | 18.11 | 17.93 | 503936 |
| 1719268800 | 17.81 | 0.21 | 1.19 | 17.67 | 18.01 | 17.67 | 450754 |
| 1719009600 | 17.6 | 0.36 | 2.09 | 17.75 | 17.75 | 17.304 | 747579 |
| 1718923200 | 17.24 | 0.4 | 2.38 | 17.12 | 17.36 | 17.12 | 465930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
