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 | -0.0188 | -0.115408225905 | 16.29 | 17 | 16.12 | 20422 | 16.53285572 | CS |
| 4 | 0.0512 | 0.315659679408 | 16.22 | 17.44 | 15.85 | 13702 | 16.36436101 | CS |
| 12 | 0.9212 | 6.0013029316 | 15.35 | 17.44 | 15.1701 | 13837 | 16.24678868 | CS |
| 26 | 1.7412 | 11.9834824501 | 14.53 | 17.44 | 13.42 | 15971 | 15.24682282 | CS |
| 52 | 3.6812 | 29.2390786338 | 12.59 | 17.44 | 12.4911 | 14339 | 14.5200949 | CS |
| 156 | -3.6788 | -18.4401002506 | 19.95 | 22.18 | 11.6101 | 14176 | 15.18264956 | CS |
| 260 | -2.4588 | -13.1276027763 | 18.73 | 24.05 | 10.3425 | 14295 | 16.2247635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 16.2712 | -0.42 | -2.51 | 16.649999 | 16.67 | 16.1436 | 36992 |
| 1732663800 | 16.69 | 0.29 | 1.77 | 16.21 | 16.75 | 16.21 | 29795 |
| 1732577400 | 16.399999 | -0.14 | -0.85 | 16.81 | 17 | 16.25 | 19292 |
| 1732318200 | 16.54 | 0.06 | 0.36 | 16.5 | 16.66 | 16.17 | 8130 |
| 1732231800 | 16.48 | -0.01 | -0.06 | 16.5 | 16.83 | 16.239999 | 25318 |
| 1732145400 | 16.489999 | 0.19 | 1.17 | 16.29 | 16.489999 | 16.12 | 19576 |
| 1732059000 | 16.3 | 0.15 | 0.93 | 16.05 | 16.4572 | 16.05 | 5821 |
| 1731972600 | 16.149999 | 0.09 | 0.56 | 16.1 | 16.149999 | 16 | 5000 |
| 1731713400 | 16.059999 | 0.04 | 0.25 | 16.02 | 16.1399 | 15.9 | 7763 |
| 1731627000 | 16.02 | -0.14 | -0.87 | 16.02 | 16.32 | 15.93 | 7809 |
| 1731540600 | 16.16 | -0.07 | -0.43 | 16.18 | 16.481 | 16 | 17289 |
| 1731454200 | 16.23 | -0.02 | -0.12 | 16.309999 | 16.36 | 16.040299 | 16341 |
| 1731367800 | 16.25 | -0.19 | -1.16 | 16.51 | 16.523499 | 16.055 | 17050 |
| 1731108600 | 16.44 | -0.02 | -0.12 | 16.29 | 16.8 | 16.129999 | 15220 |
| 1731022200 | 16.459 | -0.14 | -0.85 | 16.629999 | 16.695599 | 16.35 | 9093 |
| 1730935800 | 16.6 | 0.3 | 1.84 | 16.34 | 17.44 | 16.34 | 27040 |
| 1730849400 | 16.3 | 0.23 | 1.45 | 16.1 | 16.75 | 16.1 | 7083 |
| 1730763000 | 16.0671 | 0.12 | 0.73 | 16 | 16.3 | 16 | 14257 |
| 1730500200 | 15.9505 | -0.22 | -1.34 | 16.23 | 16.23 | 15.85 | 10169 |
| 1730413800 | 16.1678 | 0.03 | 0.18 | 16.21 | 16.32 | 16.1 | 6883 |
| 1730327400 | 16.138 | -0.04 | -0.23 | 16.219999 | 16.379999 | 16.138 | 5108 |
| 1730241000 | 16.1751 | -0.05 | -0.34 | 16.3 | 16.3 | 16.0755 | 8982 |
| 1730154600 | 16.23 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.1263 | 8230 |
| 1729895400 | 16.219999 | -0.04 | -0.25 | 16.399999 | 16.399999 | 16.17 | 11381 |
| 1729809000 | 16.26 | -0.15 | -0.91 | 16.61 | 16.649999 | 16.2 | 20765 |
| 1729722600 | 16.41 | 0.28 | 1.74 | 16.23 | 16.42 | 16.1 | 22506 |
| 1729636200 | 16.130099 | -0.32 | -1.94 | 16.48 | 16.77 | 16.1101 | 18967 |
| 1729549800 | 16.45 | -0 | -0.02 | 16.5 | 16.61 | 16.2 | 18027 |
| 1729290600 | 16.4537 | -0.73 | -4.23 | 17.16 | 17.16 | 16.329999 | 17949 |
| 1729204200 | 17.18 | 0.73 | 4.44 | 16.71 | 17.18 | 16.3 | 23504 |
| 1729117800 | 16.45 | 0.13 | 0.80 | 16.3 | 16.8 | 16.3 | 8935 |
| 1729031400 | 16.32 | -0.18 | -1.09 | 16.719999 | 16.719999 | 16.32 | 20169 |
| 1728945000 | 16.5 | 0.25 | 1.54 | 16.42 | 16.88 | 16.16 | 20114 |
| 1728685800 | 16.25 | 0.1 | 0.62 | 16.149999 | 16.3708 | 16.149999 | 2943 |
| 1728599400 | 16.149999 | 0.09 | 0.56 | 16.219999 | 16.402 | 15.86 | 20975 |
| 1728513000 | 16.059999 | 0.13 | 0.82 | 15.93 | 16.11 | 15.93 | 5289 |
| 1728426600 | 15.93 | -0.26 | -1.61 | 16.29 | 16.29 | 15.86 | 18232 |
| 1728340200 | 16.19 | 0 | 0.00 | 16.19 | 16.3195 | 16.05 | 8203 |
| 1728081000 | 16.19 | 0.04 | 0.25 | 16.25 | 16.25 | 16.149999 | 2921 |
| 1727994600 | 16.149999 | -0.05 | -0.31 | 16.219999 | 16.3699 | 16.0963 | 6882 |
| 1727908200 | 16.2 | -0.3 | -1.82 | 16.67 | 16.67 | 16.12 | 9559 |
| 1727821800 | 16.5 | 0.02 | 0.09 | 16.309999 | 16.51 | 16.1001 | 11213 |
| 1727735400 | 16.485 | 0.02 | 0.15 | 16.48 | 16.5169 | 16.399999 | 5561 |
| 1727476200 | 16.46 | 0.04 | 0.24 | 16.52 | 16.67 | 16.32 | 12828 |
| 1727389800 | 16.4201 | -0.05 | -0.32 | 16.469999 | 16.67 | 16.32 | 22847 |
| 1727303400 | 16.4724 | 0.14 | 0.87 | 16.52 | 16.61 | 16.07 | 19174 |
| 1727217000 | 16.329999 | -0.1 | -0.60 | 16.5 | 16.915 | 16.329999 | 34253 |
| 1727130600 | 16.4292 | 0.17 | 1.04 | 16.42 | 16.51 | 16.050999 | 14836 |
| 1726871400 | 16.26 | 0.09 | 0.56 | 16.12 | 16.51 | 16.0349 | 16303 |
| 1726785000 | 16.169899 | 0.22 | 1.38 | 16.11 | 16.48 | 15.985 | 11042 |
| 1726698600 | 15.95 | 0.05 | 0.35 | 15.88 | 16.309999 | 15.86 | 18436 |
| 1726612200 | 15.895 | -0.09 | -0.53 | 15.94 | 15.9599 | 15.7412 | 9471 |
| 1726525800 | 15.98 | 0.43 | 2.77 | 15.56 | 16.14 | 15.51 | 33840 |
| 1726266600 | 15.55 | 0.04 | 0.29 | 15.5 | 15.5591 | 15.3962 | 7101 |
| 1726180200 | 15.505 | 0.09 | 0.58 | 15.46 | 15.5499 | 15.42 | 8299 |
| 1726093800 | 15.415 | 0.13 | 0.82 | 15.42 | 15.46 | 15.31 | 11048 |
| 1726007400 | 15.29 | -0.18 | -1.16 | 15.38 | 15.49 | 15.25 | 7981 |
| 1725921000 | 15.47 | 0.19 | 1.24 | 15.47 | 15.49 | 15.29 | 8628 |
| 1725661800 | 15.28 | -0.02 | -0.13 | 15.48 | 15.48 | 15.25 | 8334 |
| 1725575400 | 15.3 | 0.02 | 0.13 | 15.37 | 15.49 | 15.252 | 7603 |
| 1725489000 | 15.28 | -0.05 | -0.33 | 15.35 | 15.56 | 15.1701 | 12849 |
| 1725402600 | 15.33 | -0.13 | -0.84 | 15.47 | 15.51 | 15.0846 | 24875 |
| 1725057000 | 15.46 | 0.04 | 0.26 | 15.42 | 15.59 | 15.22 | 25006 |
| 1724970600 | 15.42 | 0.15 | 0.98 | 15.41 | 15.654 | 15.2 | 22499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
