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 | 1.18 | 5.66762728146 | 20.82 | 22.64 | 20.755 | 11273522 | 21.88021319 | CS |
| 4 | 2.95 | 15.4855643045 | 19.05 | 22.64 | 18.665 | 8714075 | 20.58122964 | CS |
| 12 | 2.35 | 11.9592875318 | 19.65 | 22.64 | 17.72 | 7233772 | 19.74222625 | CS |
| 26 | 3.25 | 17.3333333333 | 18.75 | 22.64 | 17.42 | 8017004 | 19.33055987 | CS |
| 52 | 2.05 | 10.2756892231 | 19.95 | 22.64 | 13.715 | 8363840 | 18.33908064 | CS |
| 156 | 2.74 | 14.2263759086 | 19.26 | 25.57 | 13.715 | 8664757 | 20.09291224 | CS |
| 260 | 6.84 | 45.1187335092 | 15.16 | 25.57 | 6.94 | 9151139 | 17.83157959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.09 | 0 | 0.00 | 21.85 | 22.52 | 21.18 | 18489826 |
| 1721342400 | 22.09 | -0.02 | -0.09 | 22 | 22.64 | 21.98 | 13159349 |
| 1721256000 | 22.11 | 0.34 | 1.56 | 21.56 | 22.25 | 21.49 | 7534646 |
| 1721169600 | 21.77 | 0.77 | 3.67 | 21.01 | 21.83 | 20.9 | 8772021 |
| 1721083200 | 21 | 0.53 | 2.59 | 20.82 | 21.16 | 20.755 | 8411768 |
| 1720824000 | 20.47 | -0.24 | -1.16 | 20.75 | 20.81 | 20.45 | 11522580 |
| 1720737600 | 20.71 | 0.52 | 2.58 | 20.47 | 20.8 | 20.28 | 12536652 |
| 1720651200 | 20.19 | 0.08 | 0.40 | 20.11 | 20.25 | 20 | 6046935 |
| 1720564800 | 20.11 | 0.32 | 1.62 | 19.65 | 20.21 | 19.6 | 7062484 |
| 1720478400 | 19.79 | 0.28 | 1.44 | 19.62 | 19.945 | 19.59 | 5822093 |
| 1720219200 | 19.51 | -0.38 | -1.91 | 19.89 | 19.95 | 19.495 | 10228003 |
| 1720040640 | 19.89 | -0.2 | -1.00 | 20.19 | 20.33 | 19.89 | 5070578 |
| 1719960000 | 20.09 | 0.19 | 0.95 | 19.86 | 20.1183 | 19.84 | 6434153 |
| 1719873600 | 19.9 | 0.7 | 3.65 | 20.1 | 20.44 | 19.89 | 9129318 |
| 1719614400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1719528000 | 19.2 | 0.32 | 1.69 | 18.86 | 19.21 | 18.72 | 7364795 |
| 1719441600 | 18.88 | -0.14 | -0.74 | 18.87 | 18.99 | 18.665 | 6873887 |
| 1719355200 | 19.02 | -0.29 | -1.50 | 19.33 | 19.4202 | 19 | 6169395 |
| 1719268800 | 19.31 | 0.38 | 2.01 | 19.05 | 19.41 | 18.815 | 6224865 |
| 1719009600 | 18.93 | 0.02 | 0.11 | 18.82 | 18.975 | 18.68 | 11050076 |
| 1718923200 | 18.91 | -0.07 | -0.37 | 18.9 | 19.01 | 18.84 | 4414895 |
| 1718750400 | 18.98 | 0.08 | 0.42 | 18.93 | 19.04 | 18.8 | 5318762 |
| 1718664000 | 18.9 | 0.25 | 1.34 | 18.66 | 18.91 | 18.49 | 5208831 |
| 1718404800 | 18.65 | -0.1 | -0.53 | 18.54 | 18.72 | 18.49 | 7175333 |
| 1718318400 | 18.75 | 0.06 | 0.32 | 18.67 | 18.78 | 18.41 | 8277204 |
| 1718232000 | 18.69 | 0.5 | 2.75 | 18.69 | 19.18 | 18.575 | 11038505 |
| 1718145600 | 18.19 | 0 | 0.00 | 17.98 | 18.22 | 17.72 | 11162198 |
| 1718059200 | 18.19 | -0.41 | -2.20 | 18.36 | 18.36 | 18 | 9003908 |
| 1717800000 | 18.6 | -0.04 | -0.21 | 18.47 | 18.67 | 18.44 | 5173254 |
| 1717713600 | 18.64 | -0.09 | -0.48 | 18.68 | 18.835 | 18.53 | 6839655 |
| 1717627200 | 18.73 | 0.07 | 0.38 | 18.77 | 18.78 | 18.55 | 3635658 |
| 1717540800 | 18.66 | -0.26 | -1.37 | 18.75 | 18.94 | 18.605 | 4834378 |
| 1717454400 | 18.92 | -0.43 | -2.22 | 19.24 | 19.29 | 18.655 | 5484894 |
| 1717195200 | 19.35 | 0.35 | 1.84 | 19.1 | 19.38 | 18.995 | 13353757 |
| 1717108800 | 19 | 0.36 | 1.93 | 18.81 | 19.01 | 18.64 | 5945643 |
| 1717022400 | 18.64 | -0.42 | -2.20 | 18.8 | 18.8 | 18.31 | 8225882 |
| 1716936000 | 19.06 | -0.06 | -0.31 | 19.18 | 19.275 | 18.94 | 5930835 |
| 1716590400 | 19.12 | 0.2 | 1.06 | 18.97 | 19.14 | 18.905 | 3559595 |
| 1716504000 | 18.92 | -0.56 | -2.87 | 19.47 | 19.4761 | 18.835 | 6810079 |
| 1716417600 | 19.48 | -0.41 | -2.06 | 19.76 | 19.78 | 19.35 | 5775675 |
| 1716331200 | 19.89 | 0.01 | 0.05 | 19.96 | 20.035 | 19.825 | 5415624 |
| 1716244800 | 19.88 | -0.3 | -1.49 | 20.18 | 20.21 | 19.84 | 3436850 |
| 1715985600 | 20.18 | 0.08 | 0.40 | 20.27 | 20.27 | 20.07 | 3248428 |
| 1715899200 | 20.1 | -0.16 | -0.79 | 20.17 | 20.285 | 20.075 | 4152374 |
| 1715812800 | 20.26 | 0.16 | 0.80 | 20.28 | 20.37 | 20.095 | 6375977 |
| 1715726400 | 20.1 | 0.17 | 0.85 | 20.11 | 20.355 | 19.97 | 7291191 |
| 1715640000 | 19.93 | 0.1 | 0.50 | 19.93 | 20.05 | 19.86 | 5749026 |
| 1715380800 | 19.83 | 0.05 | 0.25 | 19.81 | 19.88 | 19.74 | 7888568 |
| 1715294400 | 19.78 | 0.04 | 0.20 | 19.62 | 19.8164 | 19.61 | 6587779 |
| 1715208000 | 19.74 | 0.09 | 0.46 | 19.52 | 19.74 | 19.43 | 9638497 |
| 1715121600 | 19.65 | -0.18 | -0.91 | 19.97 | 20 | 19.62 | 7865407 |
| 1715035200 | 19.83 | 0.03 | 0.15 | 20 | 20.02 | 19.76 | 5926894 |
| 1714776000 | 19.8 | 0.16 | 0.81 | 19.91 | 20.08 | 19.72 | 4133672 |
| 1714689600 | 19.64 | 0.07 | 0.36 | 19.79 | 19.81 | 19.39 | 4897187 |
| 1714603200 | 19.57 | 0.3 | 1.56 | 19.36 | 19.98 | 19.34 | 7339307 |
| 1714516800 | 19.27 | -0.4 | -2.03 | 19.51 | 19.665 | 19.25 | 5531902 |
| 1714430400 | 19.67 | 0.05 | 0.25 | 19.65 | 19.8 | 19.565 | 4540190 |
| 1714171200 | 19.62 | 0.01 | 0.05 | 19.66 | 19.92 | 19.53 | 5245526 |
| 1714084800 | 19.61 | -0.16 | -0.81 | 20 | 20.03 | 19.35 | 9220857 |
| 1713998400 | 19.77 | 0.42 | 2.17 | 19.14 | 19.83 | 19.13 | 11018011 |
| 1713912000 | 19.35 | 0.17 | 0.89 | 19.24 | 19.51 | 19.08 | 10539799 |
| 1713825600 | 19.18 | 0.28 | 1.48 | 18.84 | 19.27 | 18.7 | 13334511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
