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 | -0.96 | -5.66037735849 | 16.96 | 17.11 | 16.01 | 14658 | 16.37278975 | SP |
| 4 | -1.6 | -9.09090909091 | 17.6 | 17.8247 | 16.01 | 20144 | 17.11949445 | SP |
| 12 | -4.3 | -21.1822660099 | 20.3 | 20.45 | 16.01 | 19501 | 17.95660493 | SP |
| 26 | -4.93 | -23.5547061634 | 20.93 | 22.89 | 16.01 | 15330 | 19.43296051 | SP |
| 52 | -4.12 | -20.4771371769 | 20.12 | 22.89 | 16.01 | 13279 | 19.82597364 | SP |
| 156 | -4.12 | -20.4771371769 | 20.12 | 22.89 | 16.01 | 13279 | 19.82597364 | SP |
| 260 | -4.12 | -20.4771371769 | 20.12 | 22.89 | 16.01 | 13279 | 19.82597364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 16.477 | 0.32 | 2.01 | 16.27 | 16.5399 | 16.27 | 15293 |
| 1722033000 | 16.1527 | 0.1 | 0.64 | 16.04 | 16.28 | 16.04 | 8756 |
| 1721946600 | 16.049399 | -0.07 | -0.41 | 16.07 | 16.21 | 16.01 | 6298 |
| 1721860200 | 16.1147 | -0.23 | -1.42 | 16.28 | 16.28 | 16.09 | 10465 |
| 1721773800 | 16.346499 | -0.5 | -2.99 | 16.79 | 16.79 | 16.14 | 32038 |
| 1721687400 | 16.85 | -0.22 | -1.29 | 16.96 | 17.11 | 16.77 | 15731 |
| 1721428200 | 17.07 | -0.15 | -0.87 | 17.36 | 17.36 | 17.03 | 73831 |
| 1721341800 | 17.22 | -0.16 | -0.95 | 17.5 | 17.5 | 17.22 | 12521 |
| 1721255400 | 17.3843 | -0.13 | -0.72 | 17.37 | 17.57 | 17.2301 | 19229 |
| 1721169000 | 17.51 | 0.23 | 1.33 | 17.17 | 17.5799 | 17.17 | 16934 |
| 1721082600 | 17.28 | -0.06 | -0.35 | 17.42 | 17.42 | 17.22 | 21852 |
| 1720823400 | 17.34 | 0.04 | 0.23 | 17.15 | 17.3899 | 17.15 | 8134 |
| 1720737000 | 17.3 | 0.1 | 0.58 | 17.13 | 17.34 | 17.13 | 20392 |
| 1720650600 | 17.2 | -0.03 | -0.17 | 17.11 | 17.24 | 17.11 | 17798 |
| 1720564200 | 17.23 | -0.03 | -0.17 | 17.17 | 17.32 | 17.07 | 38341 |
| 1720477800 | 17.26 | -0.03 | -0.17 | 17.2 | 17.38 | 17.2 | 9356 |
| 1720218600 | 17.29 | -0.44 | -2.48 | 17.45 | 17.52 | 17.23 | 22857 |
| 1720040640 | 17.73 | 0.09 | 0.51 | 17.47 | 17.7499 | 17.47 | 11122 |
| 1719959400 | 17.64 | 0.04 | 0.23 | 17.56 | 17.64 | 17.44 | 23672 |
| 1719873000 | 17.6 | -0.66 | -3.61 | 17.6 | 17.8247 | 17.56 | 13404 |
| 1719613800 | 18.26 | 0 | 0.00 | 18.26 | 18.26 | 18.26 | 0 |
| 1719527400 | 18.26 | 0.03 | 0.16 | 18.02 | 18.3 | 18.02 | 12681 |
| 1719441000 | 18.2308 | 0.01 | 0.08 | 18.34 | 18.34 | 18.06 | 7518 |
| 1719354600 | 18.2163 | 0.05 | 0.29 | 18.07 | 18.32 | 18.07 | 5393 |
| 1719268200 | 18.1632 | -0.04 | -0.20 | 18.2 | 18.24 | 18.15 | 5450 |
| 1719009000 | 18.2 | 0.21 | 1.17 | 17.97 | 18.21 | 17.97 | 20223 |
| 1718922600 | 17.99 | 0.11 | 0.62 | 17.86 | 18.12 | 17.86 | 18809 |
| 1718749800 | 17.88 | -0.08 | -0.44 | 17.83 | 18.0046 | 17.83 | 52878 |
| 1718663400 | 17.9596 | 0.19 | 1.09 | 17.77 | 18.02 | 17.77 | 16414 |
| 1718404200 | 17.7651 | 0.03 | 0.14 | 17.82 | 17.87 | 17.6601 | 16811 |
| 1718317800 | 17.7399 | -0.18 | -0.98 | 17.9 | 17.9 | 17.69 | 18864 |
| 1718231400 | 17.9154 | 0 | 0.02 | 17.91 | 18.0345 | 17.9 | 8436 |
| 1718145000 | 17.912 | -0.26 | -1.44 | 17.96 | 18.17 | 17.901 | 10839 |
| 1718058600 | 18.1733 | 0.18 | 0.98 | 17.94 | 18.18 | 17.88 | 11382 |
| 1717799400 | 17.9969 | 0.05 | 0.30 | 17.94 | 18.06 | 17.8614 | 29364 |
| 1717713000 | 17.9433 | -0.47 | -2.54 | 18.11 | 18.11 | 17.915 | 15300 |
| 1717626600 | 18.41 | -0.26 | -1.38 | 18.68 | 18.68 | 18.27 | 22540 |
| 1717540200 | 18.6679 | -0 | -0.01 | 18.69 | 18.73 | 18.51 | 11544 |
| 1717453800 | 18.67 | 0.05 | 0.27 | 18.89 | 18.89 | 18.5462 | 25158 |
| 1717194600 | 18.62 | 0.3 | 1.63 | 18.54 | 18.62 | 18.45 | 10768 |
| 1717108200 | 18.322 | 0.09 | 0.47 | 18.29 | 18.4685 | 18.29 | 11444 |
| 1717021800 | 18.2369 | -0.15 | -0.81 | 18.3 | 18.4 | 18.2369 | 21515 |
| 1716935400 | 18.3856 | 0.11 | 0.58 | 18.41 | 18.5 | 18.3 | 5819 |
| 1716589800 | 18.2804 | 0.15 | 0.85 | 18.33 | 18.35 | 18.13 | 4111 |
| 1716503400 | 18.1259 | -0.43 | -2.29 | 18.62 | 18.62 | 18.03 | 19540 |
| 1716417000 | 18.5509 | 0.01 | 0.06 | 18.59 | 18.6299 | 18.47 | 13493 |
| 1716330600 | 18.5399 | 0.03 | 0.16 | 18.58 | 18.5888 | 18.4201 | 13545 |
| 1716244200 | 18.51 | -0.03 | -0.13 | 18.54 | 18.54 | 18.4443 | 71669 |
| 1715985000 | 18.535 | -0 | -0.02 | 18.52 | 18.6199 | 18.47 | 8009 |
| 1715898600 | 18.5393 | 0.08 | 0.46 | 18.45 | 18.5997 | 18.45 | 23161 |
| 1715812200 | 18.4545 | -0.41 | -2.20 | 18.92 | 18.92 | 18.15 | 37297 |
| 1715725800 | 18.8692 | -0.08 | -0.43 | 18.94 | 18.94 | 18.73 | 10612 |
| 1715639400 | 18.95 | 0.12 | 0.64 | 18.94 | 18.969 | 18.81 | 13022 |
| 1715380200 | 18.83 | -0.07 | -0.37 | 19 | 19 | 18.75 | 15268 |
| 1715293800 | 18.9 | 0.09 | 0.48 | 18.92 | 18.93 | 18.7 | 15468 |
| 1715207400 | 18.81 | 0.02 | 0.11 | 18.89 | 18.95 | 18.7 | 18915 |
| 1715121000 | 18.79 | -1.66 | -8.12 | 19.49 | 19.49 | 18.55 | 71877 |
| 1715034600 | 20.45 | -0.21 | -1.02 | 20.3 | 20.45 | 20.18 | 14180 |
| 1714775400 | 20.66 | 0.13 | 0.63 | 20.73 | 20.81 | 20.55 | 25616 |
| 1714689000 | 20.5313 | 0.36 | 1.79 | 20.34 | 20.54 | 20.3 | 4128 |
| 1714602600 | 20.17 | -0.09 | -0.43 | 20.29 | 20.35 | 20.16 | 13587 |
| 1714516200 | 20.2577 | -0.22 | -1.09 | 20.44 | 20.459 | 20.19 | 10881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
