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 | 0.94 | 5.13661202186 | 18.3 | 19.5 | 17.93 | 1275239 | 18.55729856 | CS |
| 4 | 1.33 | 7.42601898381 | 17.91 | 19.5 | 17.68 | 1023100 | 18.37752915 | CS |
| 12 | -2.57 | -11.7835855112 | 21.81 | 22.09 | 17.68 | 1106232 | 19.39890322 | CS |
| 26 | -5.2 | -21.2765957447 | 24.44 | 24.53 | 17.68 | 1321009 | 20.99092008 | CS |
| 52 | -5.54 | -22.3567393059 | 24.78 | 25.36 | 17.68 | 1139856 | 21.85826247 | CS |
| 156 | -16.3 | -45.8638154192 | 35.54 | 47.13 | 17.68 | 919946 | 28.26946654 | CS |
| 260 | -9.13 | -32.18188227 | 28.37 | 51.45 | 17.68 | 852696 | 32.06272294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 19.24 | 0.3 | 1.58 | 19.05 | 19.5 | 19.05 | 1667381 |
| 1737067200 | 18.94 | 0.8 | 4.41 | 18.12 | 19.02 | 18.12 | 2533795 |
| 1736980800 | 18.14 | -0.17 | -0.93 | 18.42 | 18.54 | 18.09 | 1004316 |
| 1736894400 | 18.31 | -0.2 | -1.08 | 18.59 | 18.67 | 18.11 | 725945 |
| 1736808000 | 18.51 | 0.24 | 1.31 | 18.35 | 18.63 | 17.93 | 982301 |
| 1736548800 | 18.27 | -0.04 | -0.22 | 18.3 | 18.38 | 17.94 | 1129838 |
| 1736462400 | 18.31 | -0.26 | -1.40 | 18.66 | 18.69 | 18.31 | 580180 |
| 1736376000 | 18.57 | -0.34 | -1.80 | 18.91 | 18.91 | 18.25 | 1041391 |
| 1736289600 | 18.91 | -0.01 | -0.05 | 19 | 19.04 | 18.71 | 702700 |
| 1736203200 | 18.92 | 0.35 | 1.88 | 18.74 | 19.09 | 18.61 | 819804 |
| 1735944000 | 18.57 | 0.3 | 1.64 | 18.27 | 18.68 | 18.27 | 656631 |
| 1735857600 | 18.27 | 0.37 | 2.07 | 18.07 | 18.34 | 18.05 | 673940 |
| 1735684800 | 17.9 | 0 | 0.00 | 17.9 | 18.19 | 17.89 | 1020958 |
| 1735598400 | 17.9 | -0.22 | -1.21 | 17.98 | 18.1 | 17.76 | 834893 |
| 1735339200 | 18.12 | -0.12 | -0.66 | 18.18 | 18.24 | 17.98 | 837341 |
| 1735069200 | 18.24 | 0.2 | 1.11 | 17.96 | 18.36 | 17.68 | 487576 |
| 1734993600 | 18.04 | -0.05 | -0.28 | 18.05 | 18.2 | 17.87 | 899475 |
| 1734734400 | 18.09 | 0.12 | 0.67 | 17.91 | 18.31 | 17.82 | 2461617 |
| 1734648000 | 17.97 | -0.27 | -1.48 | 18.2 | 18.35 | 17.97 | 1373146 |
| 1734561600 | 18.24 | -0.13 | -0.71 | 18.37 | 18.85 | 18.21 | 1320492 |
| 1734475200 | 18.37 | 0.15 | 0.82 | 18.2 | 18.5 | 18.1 | 1122093 |
| 1734388800 | 18.22 | -0.34 | -1.83 | 18.51 | 18.53 | 18.19 | 1083482 |
| 1734129600 | 18.56 | 0.01 | 0.05 | 18.55 | 18.6 | 18.3 | 1231991 |
| 1734043200 | 18.55 | -0.25 | -1.33 | 18.77 | 18.77 | 18.34 | 892534 |
| 1733956800 | 18.8 | 0.4 | 2.17 | 18.4 | 18.83 | 17.95 | 1657761 |
| 1733870400 | 18.4 | -0.6 | -3.16 | 18.98 | 18.98 | 18.35 | 1872695 |
| 1733784000 | 19 | -0.02 | -0.11 | 19 | 19.56 | 18.86 | 1263559 |
| 1733524800 | 19.02 | -0.63 | -3.21 | 19.68 | 19.74 | 19.01 | 1106833 |
| 1733438400 | 19.65 | -0.02 | -0.10 | 19.69 | 19.86 | 19.6 | 1054476 |
| 1733352000 | 19.67 | -0.16 | -0.81 | 19.83 | 19.89 | 19.45 | 1339479 |
| 1733265600 | 19.83 | -0.26 | -1.29 | 20.05 | 20.24 | 19.83 | 1410702 |
| 1733179200 | 20.09 | -0.22 | -1.08 | 20.3 | 20.42 | 19.9 | 1329406 |
| 1732920000 | 20.31 | -0.08 | -0.39 | 20.4 | 20.4 | 20.13 | 769621 |
| 1732833600 | 20.39 | 0.36 | 1.80 | 20.04 | 20.47 | 20.04 | 564007 |
| 1732747200 | 20.03 | 0.14 | 0.70 | 19.97 | 20.48 | 19.92 | 1408776 |
| 1732660800 | 19.89 | -0.48 | -2.36 | 20.1 | 20.31 | 19.78 | 1602923 |
| 1732574400 | 20.37 | 0.67 | 3.40 | 19.74 | 20.52 | 19.74 | 1449560 |
| 1732315200 | 19.7 | -0.16 | -0.81 | 19.99 | 20.1 | 19.69 | 1040185 |
| 1732228800 | 19.86 | -0.14 | -0.70 | 20.07 | 20.16 | 19.8 | 1357988 |
| 1732142400 | 20 | -0.12 | -0.60 | 19.95 | 20.12 | 19.88 | 1074858 |
| 1732056000 | 20.12 | -0.11 | -0.54 | 20.28 | 20.28 | 19.91 | 1478034 |
| 1731969600 | 20.23 | 0.03 | 0.15 | 20.19 | 20.5 | 20.05 | 871199 |
| 1731710400 | 20.2 | -0.15 | -0.74 | 20.46 | 20.52 | 20.05 | 935644 |
| 1731624000 | 20.35 | 0.13 | 0.64 | 19.72 | 20.78 | 19.09 | 1779548 |
| 1731537600 | 20.22 | 0.1 | 0.50 | 20.13 | 20.48 | 19.99 | 1232392 |
| 1731451200 | 20.12 | -0.09 | -0.45 | 20.04 | 20.3 | 20 | 779833 |
| 1731364800 | 20.21 | -0.17 | -0.83 | 20.09 | 20.45 | 20.09 | 525936 |
| 1731105600 | 20.38 | 0.14 | 0.69 | 20.09 | 20.43 | 19.98 | 849551 |
| 1731019200 | 20.24 | 0.46 | 2.33 | 19.85 | 20.34 | 19.73 | 915444 |
| 1730932800 | 19.78 | -1.71 | -7.96 | 21 | 21.09 | 19.78 | 2234076 |
| 1730846400 | 21.49 | 0.17 | 0.80 | 21.21 | 21.59 | 21.01 | 716792 |
| 1730760000 | 21.32 | 0.57 | 2.75 | 20.61 | 21.44 | 20.61 | 683533 |
| 1730497200 | 20.75 | -0.41 | -1.94 | 21.12 | 21.12 | 20.63 | 825939 |
| 1730410800 | 21.16 | 0.12 | 0.57 | 20.98 | 21.27 | 20.82 | 766928 |
| 1730324400 | 21.04 | 0.04 | 0.19 | 20.95 | 21.19 | 20.9 | 650319 |
| 1730238000 | 21 | -0.66 | -3.05 | 21.56 | 21.56 | 20.93 | 1532659 |
| 1730151600 | 21.66 | -0.19 | -0.87 | 21.86 | 22.09 | 21.61 | 652571 |
| 1729892400 | 21.85 | -0.02 | -0.09 | 21.81 | 21.98 | 21.63 | 905534 |
| 1729806000 | 21.87 | -0.38 | -1.71 | 22.44 | 22.5 | 21.83 | 925001 |
| 1729719600 | 22.25 | -0.1 | -0.45 | 22.3 | 22.52 | 22.17 | 595279 |
| 1729633200 | 22.35 | -0.29 | -1.28 | 22.5 | 22.58 | 22.19 | 814384 |
| 1729546800 | 22.64 | 0.24 | 1.07 | 22.3 | 22.69 | 22.26 | 784515 |
| 1729287600 | 22.4 | 0.18 | 0.81 | 22.26 | 22.41 | 22.17 | 1416793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
