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 | -0.0595 | -0.324604473541 | 18.33 | 18.39 | 18.235 | 540 | 18.31403712 | SP |
| 4 | -0.8795 | -4.59268929504 | 19.15 | 19.5193 | 17.63 | 1051 | 18.45905237 | SP |
| 12 | 1.8555 | 11.3036856534 | 16.415 | 20.02 | 15.45 | 1591 | 18.32503813 | SP |
| 26 | -2.5465 | -12.2327905078 | 20.817 | 20.95 | 15.45 | 5284 | 18.83548055 | SP |
| 52 | 1.0205 | 5.91594202899 | 17.25 | 21.73 | 15.45 | 5759 | 19.20345569 | SP |
| 156 | -6.4095 | -25.9704213938 | 24.68 | 26.08 | 15.45 | 3040 | 19.48183643 | SP |
| 260 | -6.4095 | -25.9704213938 | 24.68 | 26.08 | 15.45 | 3040 | 19.48183643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 18.2705 | -0.01 | -0.04 | 18.38 | 18.38 | 18.25 | 159 |
| 1732318200 | 18.2783 | -0.08 | -0.43 | 18.31 | 18.31 | 18.235 | 503 |
| 1732231800 | 18.3575 | 0.07 | 0.37 | 18.29 | 18.37 | 18.29 | 796 |
| 1732145400 | 18.29 | -0.07 | -0.39 | 18.31 | 18.39 | 18.29 | 963 |
| 1732059000 | 18.3619 | 0.22 | 1.21 | 18.33 | 18.38 | 18.33 | 281 |
| 1731972600 | 18.143 | 0.43 | 2.46 | 17.96 | 18.143 | 17.96 | 148 |
| 1731713400 | 17.7082 | -0.01 | -0.04 | 17.77 | 17.785 | 17.63 | 1365 |
| 1731627000 | 17.715 | -0.14 | -0.78 | 17.825 | 17.8407 | 17.68 | 1178 |
| 1731540600 | 17.855 | -0.2 | -1.12 | 18.14 | 18.14 | 17.855 | 954 |
| 1731454200 | 18.0566 | -0.41 | -2.21 | 18.21 | 18.21 | 17.88 | 3169 |
| 1731367800 | 18.4654 | -0.26 | -1.41 | 18.56 | 18.56 | 18.43 | 579 |
| 1731108600 | 18.73 | -0.79 | -4.04 | 19.02 | 19.02 | 18.69 | 1710 |
| 1731022200 | 19.5193 | 0.72 | 3.83 | 19.485 | 19.5193 | 19.46 | 1005 |
| 1730935800 | 18.8 | -0.23 | -1.19 | 18.38 | 18.8 | 18.2912 | 4407 |
| 1730849400 | 19.0261 | 0.37 | 1.98 | 18.75 | 19.05 | 18.75 | 270 |
| 1730763000 | 18.6566 | 0.03 | 0.19 | 18.73 | 18.74 | 18.6566 | 772 |
| 1730500200 | 18.6217 | 0.13 | 0.70 | 18.72 | 18.8066 | 18.6217 | 1224 |
| 1730413800 | 18.4927 | -0.23 | -1.25 | 18.73 | 18.73 | 18.4927 | 49 |
| 1730327400 | 18.7275 | -0.27 | -1.44 | 18.8 | 18.89 | 18.7275 | 552 |
| 1730241000 | 19.0012 | -0.17 | -0.88 | 19.15 | 19.15 | 18.98 | 926 |
| 1730154600 | 19.1701 | 0.27 | 1.41 | 19.04 | 19.1701 | 19.04 | 886 |
| 1729895400 | 18.904 | -0.06 | -0.30 | 18.99 | 19.24 | 18.88 | 1602 |
| 1729809000 | 18.96 | 0.08 | 0.41 | 18.92 | 18.9838 | 18.86 | 1109 |
| 1729722600 | 18.8817 | -0.44 | -2.26 | 19 | 19 | 18.8817 | 891 |
| 1729636200 | 19.3184 | 0.19 | 1.01 | 19.28 | 19.3184 | 19.12 | 1728 |
| 1729549800 | 19.125 | -0.24 | -1.26 | 19.33 | 19.33 | 19.125 | 175 |
| 1729290600 | 19.3685 | 0.28 | 1.48 | 19.36 | 19.38 | 19.36 | 280 |
| 1729204200 | 19.0865 | -0.15 | -0.77 | 19.19 | 19.19 | 19.0865 | 866 |
| 1729117800 | 19.2351 | 0.26 | 1.38 | 19.14 | 19.26 | 19.14 | 823 |
| 1729031400 | 18.9728 | -0.54 | -2.75 | 19.23 | 19.23 | 18.9728 | 828 |
| 1728945000 | 19.5087 | -0.08 | -0.40 | 19.36 | 19.5087 | 19.36 | 550 |
| 1728685800 | 19.5872 | 0.21 | 1.10 | 19.54 | 19.67 | 19.54 | 391 |
| 1728599400 | 19.3742 | 0.21 | 1.08 | 19.2 | 19.3742 | 19.2 | 501 |
| 1728513000 | 19.1676 | -0 | -0.01 | 19 | 19.2699 | 18.9659 | 1724 |
| 1728426600 | 19.1691 | -0.64 | -3.24 | 19.26 | 19.26 | 19.05 | 3637 |
| 1728340200 | 19.8118 | 0.08 | 0.43 | 20.02 | 20.02 | 19.8118 | 1317 |
| 1728081000 | 19.727 | 0.35 | 1.83 | 19.62 | 19.73 | 19.62 | 480 |
| 1727994600 | 19.3724 | -0.4 | -2.03 | 19.49 | 19.49 | 19.34 | 5456 |
| 1727908200 | 19.7748 | 0.18 | 0.92 | 19.84 | 19.89 | 19.7748 | 988 |
| 1727821800 | 19.5936 | 0.32 | 1.66 | 19.58 | 19.6494 | 19.43 | 949 |
| 1727735400 | 19.2731 | -0.38 | -1.93 | 19.66 | 19.66 | 19.2731 | 2633 |
| 1727476200 | 19.653 | 0.15 | 0.77 | 19.73 | 19.73 | 19.6312 | 460 |
| 1727389800 | 19.5031 | 0.92 | 4.94 | 19.35 | 19.64 | 19.35 | 1338 |
| 1727303400 | 18.585 | -0.21 | -1.10 | 18.72 | 18.76 | 18.5517 | 1175 |
| 1727217000 | 18.7912 | 1.1 | 6.21 | 18.38 | 18.7912 | 18.38 | 24313 |
| 1727130600 | 17.6932 | 0.26 | 1.50 | 17.57 | 17.76 | 17.57 | 881 |
| 1726871400 | 17.4325 | -0.16 | -0.92 | 17.4 | 17.4325 | 17.4 | 126 |
| 1726785000 | 17.5939 | 0.59 | 3.49 | 17.7 | 17.7 | 17.51 | 1092 |
| 1726698600 | 17.0008 | -0.04 | -0.22 | 17.1 | 17.35 | 16.9883 | 1157 |
| 1726612200 | 17.0379 | 0.05 | 0.28 | 17.01 | 17.0379 | 17.01 | 109 |
| 1726525800 | 16.9898 | 0.18 | 1.08 | 17.01 | 17.01 | 16.9898 | 120 |
| 1726266600 | 16.8084 | 0.23 | 1.37 | 16.86 | 16.86 | 16.8084 | 44 |
| 1726180200 | 16.5819 | 0.43 | 2.69 | 16.43 | 16.5819 | 16.43 | 319 |
| 1726093800 | 16.147099 | 0.59 | 3.78 | 15.95 | 16.147099 | 15.8 | 201 |
| 1726007400 | 15.5593 | -0.08 | -0.50 | 15.45 | 15.5593 | 15.45 | 71 |
| 1725921000 | 15.638 | 0.1 | 0.68 | 15.75 | 15.75 | 15.6 | 10206 |
| 1725661800 | 15.5331 | -0.51 | -3.19 | 15.45 | 15.5331 | 15.45 | 275 |
| 1725575400 | 16.045 | -0.09 | -0.55 | 16.129999 | 16.14 | 16.045 | 746 |
| 1725489000 | 16.133299 | -0 | -0.01 | 16.19 | 16.3383 | 16.133299 | 1381 |
| 1725402600 | 16.135 | -0.98 | -5.70 | 16.415 | 16.415 | 16.135 | 2651 |
| 1725057000 | 17.1102 | -0.07 | -0.40 | 17.26 | 17.26 | 17.043 | 502 |
| 1724970600 | 17.1782 | 0.05 | 0.32 | 17.17 | 17.1782 | 17.17 | 390 |
| 1724884200 | 17.1234 | -0.49 | -2.80 | 17.43 | 17.43 | 17.1234 | 128 |
| 1724797800 | 17.6168 | 0.04 | 0.21 | 17.63 | 17.63 | 17.6168 | 100 |
| 1724711400 | 17.5805 | 0.02 | 0.12 | 17.78 | 17.78 | 17.5805 | 1829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
