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 | 0.41 | 2.31638418079 | 17.7 | 18.3 | 17.7 | 161844 | 18.05299436 | SP |
| 4 | 0.85 | 4.92468134415 | 17.26 | 18.3 | 17 | 130573 | 17.52459581 | SP |
| 12 | 0.89 | 5.16840882695 | 17.22 | 18.3 | 16.875 | 137222 | 17.36481904 | SP |
| 26 | 0.99 | 5.78271028037 | 17.12 | 18.3 | 16.22 | 139240 | 17.12247549 | SP |
| 52 | 1.05 | 6.15474794842 | 17.06 | 18.3 | 15.32 | 159081 | 16.7361056 | SP |
| 156 | -1.5 | -7.64915859255 | 19.61 | 21.84 | 15.32 | 167761 | 18.52226029 | SP |
| 260 | -4.66 | -20.4655248134 | 22.77 | 24.02 | 10.55 | 190846 | 18.35079262 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 18.1 | 0.06 | 0.33 | 18.05 | 18.12 | 17.9167 | 140451 |
| 1721428200 | 18.04 | -0.04 | -0.22 | 18.07 | 18.1 | 17.98 | 130581 |
| 1721341800 | 18.08 | -0.01 | -0.06 | 18.08 | 18.3 | 18.0301 | 221380 |
| 1721255400 | 18.09 | 0.16 | 0.89 | 17.9 | 18.155 | 17.9 | 175512 |
| 1721169000 | 17.93 | 0.29 | 1.67 | 17.7 | 17.93 | 17.7 | 141296 |
| 1721082600 | 17.635 | 0.09 | 0.48 | 17.57 | 17.69 | 17.57 | 133237 |
| 1720823400 | 17.55 | 0.1 | 0.57 | 17.47 | 17.61 | 17.47 | 152621 |
| 1720737000 | 17.45 | 0.3 | 1.75 | 17.24 | 17.46 | 17.24 | 205708 |
| 1720650600 | 17.15 | 0.12 | 0.70 | 17.08 | 17.15 | 17.07 | 93618 |
| 1720564200 | 17.03 | -0.04 | -0.23 | 17.04 | 17.125 | 17 | 110850 |
| 1720477800 | 17.07 | 0.05 | 0.29 | 17.08 | 17.15 | 17.035 | 199408 |
| 1720218600 | 17.02 | -0.13 | -0.76 | 17.1 | 17.1 | 17.001 | 106983 |
| 1720040640 | 17.15 | -0.05 | -0.29 | 17.11 | 17.22 | 17.11 | 73403 |
| 1719959400 | 17.2 | 0.02 | 0.12 | 17.19 | 17.2099 | 17.1101 | 86555 |
| 1719873000 | 17.18 | 0.06 | 0.35 | 17.31 | 17.34 | 17.13 | 127956 |
| 1719613800 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1719527400 | 17.12 | -0.01 | -0.07 | 17.11 | 17.145 | 17.05 | 77765 |
| 1719441000 | 17.132 | -0.03 | -0.16 | 17.1 | 17.132 | 17.05 | 74556 |
| 1719354600 | 17.16 | -0.1 | -0.58 | 17.26 | 17.27 | 17.1229 | 98427 |
| 1719268200 | 17.26 | 0.22 | 1.32 | 17.09 | 17.315 | 17.09 | 158119 |
| 1719009000 | 17.0351 | 0.02 | 0.09 | 17.06 | 17.08 | 17.01 | 96935 |
| 1718922600 | 17.02 | -0.01 | -0.06 | 17.01 | 17.11 | 16.99 | 114444 |
| 1718749800 | 17.03 | 0.03 | 0.18 | 16.96 | 17.07 | 16.96 | 113548 |
| 1718663400 | 17 | 0.04 | 0.24 | 16.96 | 17.02 | 16.875 | 159204 |
| 1718404200 | 16.96 | -0.16 | -0.93 | 17.03 | 17.07 | 16.91 | 246646 |
| 1718317800 | 17.12 | -0.09 | -0.52 | 17.19 | 17.19 | 17.045 | 110900 |
| 1718231400 | 17.21 | -0.02 | -0.12 | 17.38 | 17.43 | 17.165 | 128877 |
| 1718145000 | 17.23 | -0.03 | -0.14 | 17.21 | 17.24 | 17.12 | 79941 |
| 1718058600 | 17.255 | -0.01 | -0.03 | 17.26 | 17.325 | 17.1905 | 108151 |
| 1717799400 | 17.26 | -0.12 | -0.69 | 17.29 | 17.325 | 17.245 | 123618 |
| 1717713000 | 17.38 | -0.02 | -0.11 | 17.36 | 17.41 | 17.31 | 280120 |
| 1717626600 | 17.4 | -0.09 | -0.51 | 17.43 | 17.43 | 17.32 | 174001 |
| 1717540200 | 17.49 | -0.08 | -0.46 | 17.48 | 17.515 | 17.415 | 94109 |
| 1717453800 | 17.57 | 0.04 | 0.23 | 17.55 | 17.59 | 17.485 | 102252 |
| 1717194600 | 17.53 | 0.3 | 1.74 | 17.28 | 17.55 | 17.255 | 76035 |
| 1717108200 | 17.23 | 0.19 | 1.12 | 17.06 | 17.23 | 17.06 | 71587 |
| 1717021800 | 17.04 | -0.19 | -1.10 | 17.16 | 17.16 | 16.98 | 119455 |
| 1716935400 | 17.23 | -0.03 | -0.17 | 17.28 | 17.32 | 17.1509 | 71718 |
| 1716589800 | 17.26 | 0.11 | 0.64 | 17.25 | 17.29 | 17.21 | 132060 |
| 1716503400 | 17.15 | -0.27 | -1.55 | 17.43 | 17.43 | 17.15 | 93992 |
| 1716417000 | 17.42 | -0.08 | -0.46 | 17.49 | 17.49 | 17.36 | 599724 |
| 1716330600 | 17.5 | -0.05 | -0.28 | 17.52 | 17.56 | 17.4898 | 81226 |
| 1716244200 | 17.55 | -0.03 | -0.17 | 17.58 | 17.605 | 17.5297 | 101868 |
| 1715985000 | 17.58 | 0.06 | 0.37 | 17.55 | 17.58 | 17.4811 | 96324 |
| 1715898600 | 17.515 | 0 | 0.03 | 17.53 | 17.55 | 17.475 | 153033 |
| 1715812200 | 17.51 | 0.04 | 0.23 | 17.55 | 17.58 | 17.475 | 132537 |
| 1715725800 | 17.47 | 0.07 | 0.40 | 17.42 | 17.48 | 17.4 | 96862 |
| 1715639400 | 17.4 | -0.01 | -0.06 | 17.46 | 17.51 | 17.37 | 178640 |
| 1715380200 | 17.41 | -0.1 | -0.57 | 17.55 | 17.55 | 17.3699 | 174782 |
| 1715293800 | 17.51 | 0.2 | 1.16 | 17.32 | 17.51 | 17.315 | 180781 |
| 1715207400 | 17.31 | 0.04 | 0.23 | 17.23 | 17.32 | 17.2 | 86838 |
| 1715121000 | 17.27 | 0.04 | 0.23 | 17.23 | 17.35 | 17.23 | 197558 |
| 1715034600 | 17.23 | 0.11 | 0.64 | 17.2 | 17.24 | 17.17 | 168338 |
| 1714775400 | 17.12 | -0.09 | -0.52 | 17.21 | 17.21 | 17.03 | 131227 |
| 1714689000 | 17.21 | 0.11 | 0.64 | 17.17 | 17.23 | 17.115 | 77335 |
| 1714602600 | 17.1 | 0 | 0.00 | 17.09 | 17.26 | 17.045 | 118549 |
| 1714516200 | 17.1 | -0.17 | -0.98 | 17.22 | 17.22 | 17.1 | 102818 |
| 1714429800 | 17.27 | 0.14 | 0.82 | 17.19 | 17.29 | 17.16 | 180383 |
| 1714170600 | 17.13 | 0.03 | 0.18 | 17.12 | 17.19 | 17.12 | 82184 |
| 1714084200 | 17.1 | -0.13 | -0.75 | 17.12 | 17.1798 | 17.0402 | 104459 |
| 1713997800 | 17.23 | 0.11 | 0.64 | 17.1 | 17.23 | 17.06 | 104039 |
| 1713911400 | 17.12 | 0.11 | 0.65 | 17 | 17.175 | 17 | 87581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
