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 | 1.64 | 9.54598370198 | 17.18 | 18.9 | 16.96 | 1084701 | 17.48687939 | CS |
| 4 | 1.51 | 8.72328134027 | 17.31 | 18.9 | 16.15 | 1110839 | 17.01927697 | CS |
| 12 | -1.23 | -6.13466334165 | 20.05 | 20.24 | 16.15 | 1152939 | 17.99558321 | CS |
| 26 | -2.91 | -13.3916244823 | 21.73 | 23.78 | 16.15 | 1357010 | 20.0133295 | CS |
| 52 | -4.23 | -18.3514099783 | 23.05 | 24.88 | 16.15 | 1171607 | 21.18446444 | CS |
| 156 | -19.68 | -51.1168831169 | 38.5 | 47.13 | 16.15 | 941212 | 27.61304471 | CS |
| 260 | -13.73 | -42.1812596006 | 32.55 | 51.45 | 16.15 | 866003 | 31.5952655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 0 |
| 1740436800 | 17.77 | -0.08 | -0.45 | 17.89 | 18.05 | 17.68 | 850933 |
| 1740177600 | 17.85 | 0.18 | 1.02 | 17.62 | 17.94 | 17.62 | 642076 |
| 1740091200 | 17.67 | 0.25 | 1.44 | 17.47 | 17.67 | 17.3 | 902496 |
| 1740004800 | 17.42 | 0.2 | 1.16 | 17.18 | 17.54 | 17.02 | 843886 |
| 1739918400 | 17.22 | 0.04 | 0.23 | 17.18 | 17.32 | 16.96 | 2184113 |
| 1739572800 | 17.18 | -0.05 | -0.29 | 17.25 | 17.41 | 16.93 | 861461 |
| 1739486400 | 17.23 | -0.07 | -0.40 | 17.41 | 17.65 | 17.17 | 782158 |
| 1739400000 | 17.3 | 0.12 | 0.70 | 17.1 | 17.43 | 17 | 760658 |
| 1739313600 | 17.18 | 0.48 | 2.87 | 16.64 | 17.24 | 16.45 | 1230869 |
| 1739227200 | 16.7 | 0.06 | 0.36 | 16.67 | 16.8 | 16.46 | 852953 |
| 1738968000 | 16.64 | -0.12 | -0.72 | 16.739999 | 16.98 | 16.54 | 874762 |
| 1738881600 | 16.76 | 0.05 | 0.30 | 16.89 | 16.89 | 16.62 | 810172 |
| 1738795200 | 16.71 | 0.07 | 0.42 | 16.73 | 17 | 16.51 | 1146740 |
| 1738708800 | 16.64 | 0.27 | 1.65 | 16.41 | 16.69 | 16.149999 | 2223564 |
| 1738622400 | 16.37 | -0.64 | -3.76 | 16.42 | 16.8 | 16.34 | 959216 |
| 1738363200 | 17.01 | 0.34 | 2.04 | 16.59 | 17.38 | 16.52 | 1072555 |
| 1738276800 | 16.67 | -0.18 | -1.07 | 16.92 | 17.15 | 16.66 | 1591534 |
| 1738190400 | 16.85 | -0.28 | -1.63 | 17.12 | 17.21 | 16.79 | 1172982 |
| 1738104000 | 17.13 | -0.25 | -1.44 | 17.31 | 17.31 | 16.83 | 1342819 |
| 1738017600 | 17.38 | -0.14 | -0.80 | 17.39 | 17.42 | 16.91 | 1836617 |
| 1737758400 | 17.52 | -0.39 | -2.18 | 17.88 | 17.89 | 17.5 | 1383486 |
| 1737672000 | 17.91 | 0.17 | 0.96 | 17.7 | 18.04 | 17.65 | 1264937 |
| 1737585600 | 17.74 | -0.77 | -4.16 | 18.31 | 18.31 | 17.74 | 1662759 |
| 1737499200 | 18.51 | -0.73 | -3.79 | 19.2 | 19.21 | 18.45 | 1224544 |
| 1737412800 | 19.24 | 0 | 0.00 | 19.21 | 19.3 | 19.08 | 296974 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
