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 | -0.49 | -2.74509803922 | 17.85 | 17.9574 | 17.36 | 1127 | 17.64372363 | SP |
| 4 | -0.04 | -0.229885057471 | 17.4 | 17.9574 | 17.28 | 2210 | 17.7245581 | SP |
| 12 | -0.42 | -2.36220472441 | 17.78 | 18 | 16.5975 | 5120 | 17.57110712 | SP |
| 26 | -2.23 | -11.3833588566 | 19.59 | 20.15 | 16.5975 | 4029 | 18.34141556 | SP |
| 52 | -0.87 | -4.77235326385 | 18.23 | 20.15 | 16.4446 | 3768 | 18.10847895 | SP |
| 156 | -5.64 | -24.5217391304 | 23 | 23 | 14.53 | 5744 | 17.73033042 | SP |
| 260 | -5.64 | -24.5217391304 | 23 | 23 | 14.53 | 5744 | 17.73033042 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 17.41 | -0.24 | -1.34 | 17.63 | 17.63 | 17.41 | 1649 |
| 1741390200 | 17.6461 | 0.19 | 1.07 | 17.45 | 17.6461 | 17.45 | 797 |
| 1741303800 | 17.459 | -0.5 | -2.78 | 17.72 | 17.72 | 17.459 | 837 |
| 1741217400 | 17.9574 | 0.14 | 0.79 | 17.69 | 17.9574 | 17.69 | 1048 |
| 1741131000 | 17.8173 | -0.01 | -0.07 | 17.85 | 17.91 | 17.78 | 1205 |
| 1741044600 | 17.83 | 0.05 | 0.30 | 17.82 | 17.9402 | 17.82 | 3014 |
| 1740785400 | 17.7772 | 0.05 | 0.29 | 17.77 | 17.7808 | 17.67 | 958 |
| 1740699000 | 17.7261 | -0.02 | -0.09 | 17.72 | 17.815 | 17.72 | 1313 |
| 1740612600 | 17.7428 | -0.07 | -0.41 | 17.73 | 17.7428 | 17.73 | 308 |
| 1740526200 | 17.8156 | 0.18 | 1.00 | 17.73 | 17.8156 | 17.73 | 255 |
| 1740439800 | 17.6386 | -0.04 | -0.21 | 17.65 | 17.71 | 17.62 | 6510 |
| 1740180600 | 17.6757 | -0.17 | -0.95 | 17.85 | 17.85 | 17.675 | 1005 |
| 1740094200 | 17.8456 | 0.1 | 0.56 | 17.69 | 17.85 | 17.69 | 3685 |
| 1740007800 | 17.7469 | 0.02 | 0.10 | 17.61 | 17.75 | 17.61 | 5061 |
| 1739921400 | 17.73 | -0.07 | -0.42 | 17.72 | 17.845 | 17.72 | 1670 |
| 1739575800 | 17.8047 | 0.07 | 0.42 | 17.79 | 17.9 | 17.79 | 6837 |
| 1739489400 | 17.73 | 0.21 | 1.20 | 17.53 | 17.73 | 17.53 | 3226 |
| 1739403000 | 17.5205 | -0.07 | -0.38 | 17.28 | 17.56 | 17.28 | 1847 |
| 1739316600 | 17.5868 | 0.05 | 0.27 | 17.4 | 17.5868 | 17.4 | 665 |
| 1739230200 | 17.5392 | 0.02 | 0.11 | 17.57 | 17.57 | 17.49 | 4482 |
| 1738971000 | 17.52 | -0.11 | -0.60 | 17.58 | 17.58 | 17.44 | 681 |
| 1738884600 | 17.625 | 0.06 | 0.32 | 17.41 | 17.625 | 17.41 | 1111 |
| 1738798200 | 17.5685 | 0.24 | 1.37 | 17.54 | 17.5799 | 17.43 | 3225 |
| 1738711800 | 17.3313 | 0.01 | 0.07 | 17.235 | 17.3584 | 17.2 | 4353 |
| 1738625400 | 17.32 | -0.12 | -0.68 | 17.2 | 17.33 | 17.1 | 5436 |
| 1738366200 | 17.439 | -0.06 | -0.33 | 17.43 | 17.59 | 17.42 | 1327 |
| 1738279800 | 17.4966 | 0.22 | 1.25 | 17.44 | 17.58 | 17.41 | 867 |
| 1738193400 | 17.28 | -0.15 | -0.86 | 17.42 | 17.45 | 17.26 | 1525 |
| 1738107000 | 17.43 | -0.3 | -1.71 | 17.7 | 17.7 | 17.4 | 2504 |
| 1738020600 | 17.7337 | 0.09 | 0.51 | 17.69 | 17.7337 | 17.55 | 1563 |
| 1737761400 | 17.6434 | 0.14 | 0.82 | 17.63 | 17.7551 | 17.5907 | 2695 |
| 1737675000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737588600 | 17.5 | -0.26 | -1.46 | 17.74 | 17.74 | 17.5 | 1276 |
| 1737502200 | 17.76 | 0.27 | 1.54 | 17.56 | 17.76 | 17.56 | 118409 |
| 1737156600 | 17.49 | 0.01 | 0.07 | 17.5 | 17.5701 | 17.49 | 1186 |
| 1737070200 | 17.4769 | 0.35 | 2.04 | 17.14 | 17.4769 | 17.14 | 1171 |
| 1736983800 | 17.1282 | 0.23 | 1.36 | 17.26 | 17.28 | 17.1282 | 8865 |
| 1736897400 | 16.8991 | 0.14 | 0.83 | 16.79 | 16.9216 | 16.79 | 1178 |
| 1736811000 | 16.7595 | 0.1 | 0.63 | 16.6 | 16.7595 | 16.5975 | 1119 |
| 1736551800 | 16.654699 | -0.39 | -2.29 | 16.7876 | 16.7876 | 16.654699 | 1195 |
| 1736379000 | 17.0457 | -0.01 | -0.06 | 16.93 | 17.0457 | 16.93 | 2022 |
| 1736292600 | 17.0554 | -0.14 | -0.84 | 17.28 | 17.28 | 17.0554 | 868 |
| 1736206200 | 17.2 | -0.16 | -0.94 | 17.41 | 17.42 | 17.2 | 7185 |
| 1735947000 | 17.3626 | 0.22 | 1.28 | 17.18 | 17.3626 | 17.18 | 1614 |
| 1735860600 | 17.1433 | -0.11 | -0.62 | 17.32 | 17.32 | 17.1433 | 1372 |
| 1735687800 | 17.25 | 0.07 | 0.44 | 17.37 | 17.37 | 17.15 | 6080 |
| 1735601400 | 17.1752 | -0.06 | -0.38 | 17.2 | 17.2 | 17.0899 | 4990 |
| 1735342200 | 17.24 | -0.16 | -0.91 | 17.26 | 17.37 | 17.23 | 5551 |
| 1735255800 | 17.3988 | -0.07 | -0.39 | 17.35 | 17.3988 | 17.35 | 8093 |
| 1735077840 | 17.4673 | 0.06 | 0.33 | 17.37 | 17.4673 | 17.3632 | 561 |
| 1734996600 | 17.4104 | 0.04 | 0.25 | 17.31 | 17.4104 | 17.27 | 6180 |
| 1734737400 | 17.3676 | 0.26 | 1.54 | 17.14 | 17.524 | 17.14 | 5899 |
| 1734651000 | 17.1047 | -0.19 | -1.13 | 17.32 | 17.35 | 17.1047 | 2539 |
| 1734564600 | 17.2994 | -0.55 | -3.08 | 17.86 | 18 | 17.2994 | 13982 |
| 1734478200 | 17.85 | -0.04 | -0.24 | 17.78 | 17.94 | 17.78 | 3148 |
| 1734391800 | 17.893 | -0.14 | -0.77 | 18 | 18.03 | 17.893 | 2929 |
| 1734132600 | 18.0321 | -0.12 | -0.68 | 18.12 | 18.12 | 18.02 | 1129 |
| 1734046200 | 18.1551 | -0.1 | -0.56 | 18.18 | 18.18 | 18.1551 | 1443 |
| 1733959800 | 18.2566 | 0 | 0.02 | 18.32 | 18.32 | 18.2566 | 1182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
