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 | 0.325 | 1.84711565786 | 17.595 | 18.23 | 17.585 | 594292 | 17.93678521 | CS |
| 4 | 0.17 | 0.957746478873 | 17.75 | 18.2698 | 17.34 | 607832 | 17.84208283 | CS |
| 12 | -0.9 | -4.7821466525 | 18.82 | 19.29 | 15.95 | 552860 | 17.773663 | CS |
| 26 | -2.33 | -11.5061728395 | 20.25 | 21.27 | 15.95 | 601303 | 18.59802801 | CS |
| 52 | -5.52 | -23.5494880546 | 23.44 | 23.79 | 15.95 | 510433 | 19.30219436 | CS |
| 156 | -11.58 | -39.2542372881 | 29.5 | 34.19 | 15.23 | 351029 | 21.18175965 | CS |
| 260 | -7.51 | -29.5320487613 | 25.43 | 34.19 | 5.5 | 379026 | 21.55713471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 18.13 | 0.15 | 0.83 | 18.03 | 18.23 | 17.975 | 683166 |
| 1727131200 | 17.98 | 0.14 | 0.78 | 17.79 | 18.09 | 17.67 | 471754 |
| 1726872000 | 17.84 | -0.17 | -0.94 | 17.95 | 18 | 17.67 | 627626 |
| 1726785600 | 18.01 | 0.31 | 1.75 | 18 | 18.21 | 17.92 | 619991 |
| 1726699200 | 17.7 | 0.09 | 0.51 | 17.6 | 17.99 | 17.585 | 580758 |
| 1726612800 | 17.61 | 0 | 0.00 | 17.67 | 17.78 | 17.475 | 696556 |
| 1726526400 | 17.61 | -0.19 | -1.07 | 17.82 | 17.92 | 17.51 | 909420 |
| 1726267200 | 17.8 | -0.38 | -2.09 | 18.2 | 18.33 | 17.775 | 410472 |
| 1726180800 | 18.18 | 0.24 | 1.34 | 17.96 | 18.245 | 17.83 | 551399 |
| 1726094400 | 17.94 | 0.02 | 0.11 | 17.82 | 18.09 | 17.58 | 494937 |
| 1726008000 | 17.92 | -0.1 | -0.55 | 18.07 | 18.07 | 17.7 | 453211 |
| 1725921600 | 18.02 | 0.42 | 2.39 | 17.73 | 18.14 | 17.67 | 725290 |
| 1725662400 | 17.6 | -0.24 | -1.35 | 17.75 | 17.91 | 17.34 | 631926 |
| 1725576000 | 17.84 | -0.2 | -1.11 | 18.09 | 18.1 | 17.72 | 340510 |
| 1725489600 | 18.04 | 0.36 | 2.04 | 17.63 | 18.1 | 17.55 | 584246 |
| 1725403200 | 17.68 | -0.2 | -1.12 | 17.79 | 17.79 | 17.39 | 898212 |
| 1725057600 | 17.88 | 0.03 | 0.17 | 17.8 | 17.91 | 17.655 | 526281 |
| 1724971200 | 17.85 | 0.29 | 1.65 | 17.69 | 18.03 | 17.58 | 915783 |
| 1724884800 | 17.56 | -0.23 | -1.29 | 17.75 | 17.76 | 17.51 | 496803 |
| 1724798400 | 17.79 | -0.15 | -0.84 | 17.9 | 17.93 | 17.71 | 303519 |
| 1724712000 | 17.94 | 0.07 | 0.39 | 17.93 | 18.07 | 17.88 | 338449 |
| 1724452800 | 17.87 | 0.19 | 1.07 | 17.84 | 18.085 | 17.73 | 442298 |
| 1724366400 | 17.68 | 0.05 | 0.28 | 17.68 | 17.875 | 17.6056 | 576525 |
| 1724280000 | 17.63 | -0.14 | -0.79 | 17.84 | 17.94 | 17.56 | 335421 |
| 1724193600 | 17.77 | 0.15 | 0.85 | 17.63 | 17.87 | 17.51 | 441670 |
| 1724107200 | 17.62 | 0.21 | 1.21 | 17.5 | 17.71 | 17.38 | 344014 |
| 1723848000 | 17.41 | -0.54 | -3.01 | 17.69 | 17.69 | 17.26 | 557510 |
| 1723761600 | 17.95 | 0.39 | 2.22 | 17.72 | 18.09 | 17.67 | 656041 |
| 1723675200 | 17.56 | 0.8 | 4.77 | 17.14 | 17.7 | 16.6 | 959064 |
| 1723588800 | 16.76 | 0.31 | 1.88 | 16.69 | 16.88 | 16.59 | 618848 |
| 1723502400 | 16.45 | -0.16 | -0.96 | 16.57 | 16.64 | 16.2 | 778996 |
| 1723243200 | 16.61 | -0.18 | -1.07 | 16.8 | 16.8 | 16.44 | 477830 |
| 1723156800 | 16.79 | 0.24 | 1.45 | 16.7 | 16.815 | 16.575 | 1037886 |
| 1723070400 | 16.55 | -0.1 | -0.60 | 16.78 | 16.94 | 16.43 | 562041 |
| 1722984000 | 16.649999 | 0.36 | 2.21 | 16.27 | 16.785 | 16.27 | 553340 |
| 1722897600 | 16.29 | -0.33 | -1.99 | 16 | 16.35 | 15.95 | 533042 |
| 1722638400 | 16.62 | -0.44 | -2.58 | 16.81 | 16.88 | 16.36 | 638443 |
| 1722552000 | 17.06 | -1.12 | -6.16 | 18.18 | 18.185 | 17.05 | 1061614 |
| 1722465600 | 18.18 | 0.28 | 1.56 | 17.99 | 18.34 | 17.9292 | 455173 |
| 1722379200 | 17.9 | -0.07 | -0.39 | 17.96 | 18.02 | 17.72 | 355262 |
| 1722292800 | 17.97 | 0.3 | 1.70 | 17.74 | 18.015 | 17.68 | 463106 |
| 1722033600 | 17.67 | 0.02 | 0.11 | 17.77 | 17.91 | 17.61 | 508076 |
| 1721947200 | 17.65 | -0.16 | -0.90 | 17.82 | 17.865 | 17.54 | 681388 |
| 1721860800 | 17.81 | -0.72 | -3.89 | 18.41 | 18.46 | 17.8 | 604612 |
| 1721774400 | 18.53 | -0.08 | -0.43 | 18.46 | 18.66 | 18.45 | 336998 |
| 1721688000 | 18.61 | 0.14 | 0.76 | 18.53 | 18.61 | 18.201 | 518719 |
| 1721428800 | 18.47 | -0.14 | -0.75 | 18.56 | 18.67 | 18.25 | 543055 |
| 1721342400 | 18.61 | -0.48 | -2.51 | 19.16 | 19.29 | 18.54 | 536391 |
| 1721256000 | 19.09 | -0.19 | -0.99 | 19.26 | 19.26 | 18.98 | 489534 |
| 1721169600 | 19.28 | 0.47 | 2.50 | 18.84 | 19.29 | 18.74 | 776658 |
| 1721083200 | 18.81 | -0.13 | -0.69 | 18.95 | 19.01 | 18.76 | 322956 |
| 1720824000 | 18.94 | 0.3 | 1.61 | 18.81 | 18.96 | 18.69 | 514294 |
| 1720737600 | 18.64 | -0.09 | -0.48 | 18.9 | 18.98 | 18.64 | 586044 |
| 1720651200 | 18.73 | 0.38 | 2.07 | 18.47 | 18.77 | 18.47 | 246886 |
| 1720564800 | 18.35 | -0.45 | -2.39 | 18.79 | 18.8 | 18.23 | 890822 |
| 1720478400 | 18.8 | 0.09 | 0.48 | 18.7 | 18.875 | 18.68 | 236104 |
| 1720219200 | 18.71 | -0.46 | -2.40 | 19.16 | 19.2 | 18.7 | 229098 |
| 1720040640 | 19.17 | 0.44 | 2.35 | 18.82 | 19.23 | 18.82 | 209952 |
| 1719960000 | 18.73 | 0.23 | 1.24 | 18.4 | 18.81 | 18.4 | 601567 |
| 1719873600 | 18.5 | -0.47 | -2.48 | 18.84 | 19.01 | 18.4 | 333077 |
| 1719614400 | 18.97 | 0 | 0.00 | 18.97 | 18.97 | 18.97 | 0 |
| 1719528000 | 18.97 | 0.02 | 0.11 | 18.93 | 19.03 | 18.68 | 785878 |
| 1719441600 | 18.95 | 0.07 | 0.37 | 18.73 | 18.98 | 18.65 | 347079 |
| 1719355200 | 18.88 | -0.45 | -2.33 | 19.28 | 19.28 | 18.72 | 417120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
