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 | 0.07 | 0.371352785146 | 18.85 | 19.33 | 18.53 | 32590450 | 18.98435058 | CS |
| 4 | 0.5 | 2.71444082519 | 18.42 | 19.33 | 18.4 | 31325353 | 18.83749092 | CS |
| 12 | 1.93 | 11.3596233078 | 16.99 | 19.33 | 16.73 | 31364125 | 17.99087327 | CS |
| 26 | 2.19 | 13.0902570233 | 16.73 | 19.33 | 15.9401 | 35808842 | 17.40344778 | CS |
| 52 | 4.13 | 27.9242731575 | 14.79 | 19.33 | 13.89 | 36780592 | 16.38543211 | CS |
| 156 | -9.34 | -33.0502476999 | 28.26 | 28.55 | 13.43 | 41407959 | 19.49329332 | CS |
| 260 | -13.83 | -42.2290076336 | 32.75 | 39.94 | 13.43 | 40259977 | 24.14206045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.12 | -0.03 | -0.16 | 19.11 | 19.24 | 18.98 | 29900402 |
| 1721342400 | 19.15 | -0.01 | -0.05 | 19.1 | 19.33 | 18.99 | 34705100 |
| 1721256000 | 19.16 | 0.31 | 1.64 | 18.9 | 19.19 | 18.85 | 40526290 |
| 1721169600 | 18.85 | 0.27 | 1.45 | 18.61 | 18.86 | 18.565 | 23912832 |
| 1721083200 | 18.58 | -0.23 | -1.22 | 18.85 | 18.87 | 18.53 | 33907627 |
| 1720824000 | 18.81 | -0.05 | -0.27 | 18.72 | 18.85 | 18.585 | 37895787 |
| 1720737600 | 18.86 | 0.12 | 0.64 | 18.72 | 18.87 | 18.62 | 23596340 |
| 1720651200 | 18.74 | -0.06 | -0.32 | 18.58 | 18.75 | 18.46 | 33403780 |
| 1720564800 | 18.8 | -0.01 | -0.05 | 18.84 | 18.98 | 18.705 | 27826086 |
| 1720478400 | 18.81 | 0.04 | 0.21 | 18.83 | 18.9 | 18.69 | 23194121 |
| 1720219200 | 18.77 | 0.09 | 0.48 | 18.7 | 18.8 | 18.645 | 30725029 |
| 1720040640 | 18.68 | -0.14 | -0.74 | 18.88 | 18.915 | 18.66 | 19463198 |
| 1719960000 | 18.82 | -0.16 | -0.84 | 18.99 | 19 | 18.68 | 31593856 |
| 1719873600 | 18.98 | 0.23 | 1.23 | 19.24 | 19.32 | 18.83 | 36080180 |
| 1719614400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1719528000 | 18.75 | -0.01 | -0.05 | 18.78 | 18.79 | 18.61 | 28910937 |
| 1719441600 | 18.76 | 0.07 | 0.37 | 18.62 | 18.81 | 18.61 | 32025265 |
| 1719355200 | 18.69 | 0.04 | 0.21 | 18.63 | 18.73 | 18.53 | 34067754 |
| 1719268800 | 18.65 | 0.25 | 1.36 | 18.42 | 18.7 | 18.4 | 42121771 |
| 1719009600 | 18.4 | 0.29 | 1.60 | 18.17 | 18.455 | 18.07 | 72731937 |
| 1718923200 | 18.11 | 0.06 | 0.33 | 17.92 | 18.16 | 17.9 | 32082671 |
| 1718750400 | 18.05 | 0.38 | 2.15 | 17.88 | 18.2 | 17.86 | 33702879 |
| 1718664000 | 17.67 | 0.03 | 0.17 | 17.55 | 17.7 | 17.49 | 27340915 |
| 1718404800 | 17.64 | -0.03 | -0.17 | 17.59 | 17.745 | 17.49 | 22563522 |
| 1718318400 | 17.67 | 0.06 | 0.34 | 17.57 | 17.68 | 17.42 | 30676687 |
| 1718232000 | 17.61 | -0.25 | -1.40 | 17.99 | 18.04 | 17.57 | 35633306 |
| 1718145600 | 17.86 | 0 | 0.00 | 17.85 | 17.95 | 17.725 | 29948424 |
| 1718059200 | 17.86 | -0.24 | -1.33 | 18 | 18.04 | 17.75 | 32409705 |
| 1717800000 | 18.1 | -0.18 | -0.98 | 18.22 | 18.24 | 17.97 | 36623518 |
| 1717713600 | 18.28 | -0.02 | -0.11 | 18.29 | 18.45 | 18.22 | 22316398 |
| 1717627200 | 18.3 | -0.05 | -0.27 | 18.29 | 18.32 | 18.16 | 28085344 |
| 1717540800 | 18.35 | 0.34 | 1.89 | 17.97 | 18.36 | 17.9 | 30023009 |
| 1717454400 | 18.01 | -0.21 | -1.15 | 18.13 | 18.33 | 17.96 | 38318162 |
| 1717195200 | 18.22 | 0.6 | 3.41 | 17.55 | 18.27 | 17.47 | 67599180 |
| 1717108800 | 17.62 | 0.5 | 2.92 | 17.18 | 17.64 | 17.16 | 33264772 |
| 1717022400 | 17.12 | -0.15 | -0.87 | 17.25 | 17.31 | 17.11 | 23495011 |
| 1716936000 | 17.27 | -0.23 | -1.31 | 17.45 | 17.525 | 17.2 | 25438166 |
| 1716590400 | 17.5 | 0.03 | 0.17 | 17.49 | 17.61 | 17.4201 | 24992591 |
| 1716504000 | 17.47 | -0.03 | -0.17 | 17.4 | 17.51 | 17.32 | 32437003 |
| 1716417600 | 17.5 | 0.23 | 1.33 | 17.19 | 17.51 | 17.185 | 30639666 |
| 1716331200 | 17.27 | -0.25 | -1.43 | 17.51 | 17.52 | 17.14 | 31170445 |
| 1716244800 | 17.52 | 0.12 | 0.69 | 17.39 | 17.56 | 17.355 | 28261161 |
| 1715985600 | 17.4 | 0.1 | 0.58 | 17.41 | 17.41 | 17.26 | 25883725 |
| 1715899200 | 17.3 | -0.03 | -0.17 | 17.32 | 17.37 | 17.15 | 24672438 |
| 1715812800 | 17.33 | 0.03 | 0.17 | 17.35 | 17.44 | 17.18 | 30827646 |
| 1715726400 | 17.3 | 0.04 | 0.23 | 17.28 | 17.34 | 17.22 | 23526286 |
| 1715640000 | 17.26 | 0.09 | 0.52 | 17.19 | 17.34 | 17.15 | 28003972 |
| 1715380800 | 17.17 | -0.01 | -0.06 | 17.2 | 17.22 | 17.12 | 19225028 |
| 1715294400 | 17.18 | 0.07 | 0.41 | 17.1 | 17.19 | 17.04 | 22545436 |
| 1715208000 | 17.11 | 0.03 | 0.18 | 17.03 | 17.2 | 17 | 25250408 |
| 1715121600 | 17.08 | 0.09 | 0.53 | 17.06 | 17.21 | 17 | 28037313 |
| 1715035200 | 16.99 | 0.14 | 0.83 | 16.94 | 17.04 | 16.91 | 24180826 |
| 1714776000 | 16.85 | 0.03 | 0.18 | 16.81 | 16.92 | 16.73 | 23979316 |
| 1714689600 | 16.82 | -0.1 | -0.59 | 16.95 | 16.99 | 16.73 | 32163047 |
| 1714603200 | 16.92 | 0.03 | 0.18 | 16.83 | 17.1 | 16.78 | 39142416 |
| 1714516800 | 16.89 | -0.13 | -0.76 | 16.91 | 16.98 | 16.8 | 31794959 |
| 1714430400 | 17.02 | 0.27 | 1.61 | 16.99 | 17.28 | 16.99 | 43547358 |
| 1714171200 | 16.75 | 0.17 | 1.03 | 16.489999 | 16.88 | 16.39 | 37797716 |
| 1714084800 | 16.579999 | -0.23 | -1.37 | 16.7 | 17 | 16.5 | 46668711 |
| 1713998400 | 16.81 | 0.31 | 1.88 | 16.9 | 17.03 | 16.379999 | 74185939 |
| 1713912000 | 16.5 | 0.19 | 1.16 | 16.379999 | 16.53 | 16.29 | 47773505 |
| 1713825600 | 16.309999 | -0.2 | -1.21 | 16.69 | 16.73 | 16.17 | 53959437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
