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 | 0.32 | 1.82752712736 | 17.51 | 18.24 | 17.38 | 397099 | 17.91479023 | CS |
| 4 | 1.35 | 8.19174757282 | 16.48 | 18.24 | 16.33 | 373413 | 17.15986062 | CS |
| 12 | 1.53 | 9.38650306748 | 16.3 | 18.24 | 16.13 | 300709 | 16.83696856 | CS |
| 26 | -0.11 | -0.613154960981 | 17.94 | 18.24 | 15.53 | 312315 | 16.69118316 | CS |
| 52 | -1.12 | -5.91029023747 | 18.95 | 19.99 | 15.53 | 302336 | 17.04903915 | CS |
| 156 | -0.88 | -4.70336718332 | 18.71 | 26.57 | 15.53 | 295887 | 19.4134182 | CS |
| 260 | -5.33 | -23.0138169257 | 23.16 | 26.57 | 8.3189 | 338374 | 18.24881029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.83 | -0.11 | -0.61 | 17.88 | 18.02 | 17.805 | 316398 |
| 1721342400 | 17.94 | -0.07 | -0.39 | 17.87 | 18.24 | 17.86 | 366889 |
| 1721256000 | 18.01 | 0.02 | 0.11 | 18.15 | 18.2 | 18 | 519794 |
| 1721169600 | 17.99 | 0.27 | 1.52 | 17.9 | 18.09 | 17.89 | 446280 |
| 1721083200 | 17.72 | 0.33 | 1.90 | 17.51 | 17.805 | 17.38 | 336135 |
| 1720824000 | 17.39 | 0.13 | 0.75 | 17.43 | 17.51 | 17.28 | 389034 |
| 1720737600 | 17.26 | 0.3 | 1.77 | 17.3 | 17.37 | 17.06 | 371839 |
| 1720651200 | 16.96 | 0.07 | 0.41 | 16.93 | 17.01 | 16.8501 | 260536 |
| 1720564800 | 16.89 | -0.03 | -0.18 | 16.9 | 16.98 | 16.8 | 198605 |
| 1720478400 | 16.92 | 0.12 | 0.71 | 16.81 | 16.99 | 16.8 | 263269 |
| 1720219200 | 16.8 | 0.03 | 0.18 | 16.77 | 16.85 | 16.719999 | 181187 |
| 1720040640 | 16.77 | -0.13 | -0.77 | 16.9 | 17.03 | 16.77 | 128373 |
| 1719960000 | 16.9 | 0.07 | 0.42 | 16.91 | 17.03 | 16.86 | 309696 |
| 1719873600 | 16.83 | -0.13 | -0.77 | 16.92 | 17.03 | 16.649999 | 321217 |
| 1719614400 | 16.96 | 0.24 | 1.44 | 16.87 | 16.97 | 16.68 | 1222940 |
| 1719528000 | 16.719999 | 0.26 | 1.58 | 16.53 | 16.719999 | 16.495 | 421549 |
| 1719441600 | 16.46 | 0 | 0.00 | 16.36 | 16.575 | 16.35 | 427050 |
| 1719355200 | 16.46 | -0.01 | -0.06 | 16.46 | 16.54 | 16.329999 | 285268 |
| 1719268800 | 16.469999 | 0.09 | 0.55 | 16.48 | 16.64 | 16.39 | 328784 |
| 1719009600 | 16.379999 | 0.13 | 0.80 | 16.32 | 16.46 | 16.25 | 1056562 |
| 1718923200 | 16.25 | -0.15 | -0.91 | 16.28 | 16.46 | 16.23 | 187886 |
| 1718750400 | 16.399999 | -0.05 | -0.30 | 16.489999 | 16.6 | 16.344999 | 208493 |
| 1718664000 | 16.45 | -0.06 | -0.36 | 16.43 | 16.46 | 16.239999 | 260079 |
| 1718404800 | 16.51 | -0.24 | -1.43 | 16.36 | 16.52 | 16.36 | 368671 |
| 1718318400 | 16.75 | 0.2 | 1.21 | 16.59 | 16.77 | 16.489999 | 222698 |
| 1718232000 | 16.55 | 0.1 | 0.61 | 16.91 | 16.95 | 16.54 | 188833 |
| 1718145600 | 16.45 | -0.04 | -0.24 | 16.379999 | 16.55 | 16.29 | 241645 |
| 1718059200 | 16.489999 | -0.09 | -0.54 | 16.43 | 16.52 | 16.28 | 303396 |
| 1717800000 | 16.579999 | -0.27 | -1.60 | 16.55 | 16.739999 | 16.52 | 298125 |
| 1717713600 | 16.85 | -0.13 | -0.77 | 16.91 | 16.94 | 16.81 | 160461 |
| 1717627200 | 16.98 | 0.14 | 0.83 | 16.87 | 17 | 16.7 | 192015 |
| 1717540800 | 16.84 | -0.04 | -0.24 | 16.76 | 16.96 | 16.73 | 188275 |
| 1717454400 | 16.88 | 0.08 | 0.48 | 16.94 | 17.01 | 16.75 | 173577 |
| 1717195200 | 16.8 | 0.19 | 1.14 | 16.7 | 16.84 | 16.6262 | 561963 |
| 1717108800 | 16.61 | 0.32 | 1.96 | 16.42 | 16.66 | 16.35 | 170076 |
| 1717022400 | 16.29 | -0.04 | -0.24 | 16.26 | 16.37 | 16.129999 | 261890 |
| 1716936000 | 16.329999 | -0.18 | -1.09 | 16.6 | 16.739999 | 16.28 | 83121 |
| 1716590400 | 16.51 | 0.03 | 0.18 | 16.61 | 16.635 | 16.399999 | 580123 |
| 1716504000 | 16.48 | -0.28 | -1.67 | 16.73 | 16.82 | 16.379999 | 227201 |
| 1716417600 | 16.76 | -0.04 | -0.24 | 16.73 | 16.86 | 16.649999 | 205108 |
| 1716331200 | 16.8 | 0.21 | 1.27 | 16.54 | 16.81 | 16.51 | 202103 |
| 1716244800 | 16.59 | -0.41 | -2.41 | 17 | 17.02 | 16.59 | 186624 |
| 1715985600 | 17 | -0.13 | -0.76 | 17.17 | 17.17 | 16.91 | 218734 |
| 1715899200 | 17.13 | 0.08 | 0.47 | 17.05 | 17.15 | 17.02 | 198679 |
| 1715812800 | 17.05 | 0.19 | 1.13 | 17.02 | 17.1 | 16.96 | 192766 |
| 1715726400 | 16.86 | -0.05 | -0.30 | 16.98 | 17.1 | 16.7716 | 162093 |
| 1715640000 | 16.91 | 0.14 | 0.83 | 16.85 | 16.93 | 16.78 | 165680 |
| 1715380800 | 16.77 | -0.16 | -0.95 | 16.93 | 16.99 | 16.64 | 183369 |
| 1715294400 | 16.93 | 0.21 | 1.26 | 16.79 | 16.96 | 16.739999 | 245844 |
| 1715208000 | 16.719999 | 0.1 | 0.60 | 16.469999 | 16.8 | 16.469999 | 311767 |
| 1715121600 | 16.62 | 0.03 | 0.18 | 16.629999 | 16.7799 | 16.6 | 208909 |
| 1715035200 | 16.59 | 0.14 | 0.85 | 16.53 | 16.66 | 16.489999 | 258265 |
| 1714776000 | 16.45 | -0.03 | -0.18 | 16.68 | 16.73 | 16.329999 | 242410 |
| 1714689600 | 16.48 | 0.01 | 0.06 | 16.649999 | 16.649999 | 16.44 | 276629 |
| 1714603200 | 16.469999 | 0 | 0.00 | 16.46 | 16.69 | 16.42 | 266807 |
| 1714516800 | 16.469999 | 0 | 0.00 | 16.36 | 16.579999 | 16.295 | 255430 |
| 1714430400 | 16.469999 | 0.28 | 1.73 | 16.3 | 16.52 | 16.28 | 329262 |
| 1714171200 | 16.19 | 0.36 | 2.27 | 16.3 | 16.469999 | 15.86 | 328269 |
| 1714084800 | 15.83 | -0.17 | -1.06 | 15.89 | 15.92 | 15.79 | 232221 |
| 1713998400 | 16 | -0.3 | -1.84 | 16.11 | 16.135 | 15.98 | 311629 |
| 1713912000 | 16.3 | 0.17 | 1.05 | 16.17 | 16.39 | 16.114999 | 262502 |
| 1713825600 | 16.129999 | 0.04 | 0.25 | 16.11 | 16.239999 | 16.0078 | 280851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
