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 | -0.24 | -1.39049826188 | 17.26 | 17.39 | 16.86 | 166056 | 17.1596228 | CS |
| 4 | 0.16 | 0.948991696323 | 16.86 | 17.6099 | 16.73 | 175231 | 17.09690754 | CS |
| 12 | 1.25 | 7.92644261256 | 15.77 | 17.6099 | 15.5 | 176937 | 16.55409462 | CS |
| 26 | 1.97 | 13.0897009967 | 15.05 | 17.6099 | 14.96 | 197483 | 16.11993512 | CS |
| 52 | 1.65 | 10.7351984385 | 15.37 | 17.6099 | 12.5 | 209878 | 15.15272496 | CS |
| 156 | -0.95 | -5.28658875904 | 17.97 | 19.89 | 11.98 | 223759 | 15.34144014 | CS |
| 260 | 4 | 30.7219662058 | 13.02 | 19.89 | 6.2 | 261213 | 14.34495139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 17.02 | 0.05 | 0.29 | 17.07 | 17.34 | 16.95 | 296708 |
| 1721342100 | 16.97 | -0.17 | -0.99 | 17.1 | 17.17 | 16.86 | 216922 |
| 1721255700 | 17.14 | -0.2 | -1.15 | 17.15 | 17.25 | 17.1102 | 154153 |
| 1721169300 | 17.34 | 0.13 | 0.76 | 17.22 | 17.36 | 17.22 | 136084 |
| 1721082900 | 17.21 | -0.02 | -0.12 | 17.23 | 17.3325 | 17.2 | 201918 |
| 1720823700 | 17.23 | -0.12 | -0.69 | 17.26 | 17.39 | 17.23 | 131312 |
| 1720737300 | 17.35 | -0.16 | -0.91 | 17.4 | 17.6099 | 17.2822 | 186898 |
| 1720650900 | 17.51 | 0.27 | 1.57 | 17.25 | 17.5724 | 17.23 | 393272 |
| 1720564500 | 17.24 | 0.02 | 0.12 | 17.31 | 17.31 | 17.12 | 185263 |
| 1720478100 | 17.22 | 0.01 | 0.06 | 17.21 | 17.25 | 17.11 | 225979 |
| 1720218900 | 17.21 | 0.13 | 0.76 | 17.08 | 17.21 | 17.02 | 115607 |
| 1720040640 | 17.08 | 0.12 | 0.71 | 16.96 | 17.098 | 16.96 | 70297 |
| 1719959700 | 16.96 | 0.14 | 0.83 | 16.88 | 16.97 | 16.84 | 147655 |
| 1719873300 | 16.82 | -0.1 | -0.59 | 16.84 | 16.9562 | 16.78 | 177074 |
| 1719614100 | 16.92 | 0 | 0.00 | 16.92 | 16.92 | 16.92 | 0 |
| 1719527700 | 16.92 | 0.07 | 0.42 | 16.9 | 16.99 | 16.82 | 132360 |
| 1719441300 | 16.85 | 0.01 | 0.06 | 16.87 | 16.87 | 16.78 | 111943 |
| 1719354900 | 16.84 | 0.07 | 0.42 | 16.89 | 16.9 | 16.7501 | 137720 |
| 1719268500 | 16.77 | -0.12 | -0.71 | 16.85 | 16.92 | 16.73 | 258939 |
| 1719009300 | 16.89 | 0.03 | 0.18 | 16.86 | 16.8999 | 16.77 | 194556 |
| 1718922900 | 16.86 | -0.06 | -0.35 | 17.08 | 17.08 | 16.8 | 313002 |
| 1718750100 | 16.92 | 0.09 | 0.53 | 16.84 | 16.94 | 16.8 | 208994 |
| 1718663700 | 16.83 | 0.06 | 0.36 | 16.77 | 16.85 | 16.69 | 195004 |
| 1718404500 | 16.77 | -0.02 | -0.12 | 16.69 | 16.7722 | 16.578199 | 183330 |
| 1718318100 | 16.79 | 0.04 | 0.24 | 16.89 | 16.89 | 16.71 | 146245 |
| 1718231700 | 16.75 | 0.09 | 0.54 | 16.81 | 16.93 | 16.71 | 170743 |
| 1718145300 | 16.66 | 0.09 | 0.51 | 16.52 | 16.69 | 16.51 | 111970 |
| 1718058900 | 16.575 | 0.02 | 0.09 | 16.53 | 16.68 | 16.5201 | 116030 |
| 1717799700 | 16.559999 | -0.03 | -0.18 | 16.55 | 16.6641 | 16.5 | 121081 |
| 1717713300 | 16.59 | 0.1 | 0.61 | 16.489999 | 16.665 | 16.434999 | 194846 |
| 1717626900 | 16.489999 | 0.16 | 0.98 | 16.36 | 16.489999 | 16.35 | 129332 |
| 1717540500 | 16.329999 | 0.06 | 0.37 | 16.3 | 16.37 | 16.2223 | 111378 |
| 1717454100 | 16.27 | 0.04 | 0.25 | 16.239999 | 16.37 | 16.18 | 143193 |
| 1717194900 | 16.23 | 0.04 | 0.25 | 16.19 | 16.328299 | 15.98 | 157754 |
| 1717108500 | 16.19 | 0.04 | 0.25 | 16.16 | 16.259 | 16.12 | 131541 |
| 1717022100 | 16.149999 | -0.25 | -1.52 | 16.1 | 16.27 | 16.070599 | 142088 |
| 1716935700 | 16.399999 | -0.06 | -0.36 | 16.424 | 16.4999 | 16.36 | 115455 |
| 1716590100 | 16.46 | 0.18 | 1.11 | 16.219999 | 16.489999 | 16.219999 | 173165 |
| 1716503700 | 16.28 | -0.17 | -1.00 | 16.45 | 16.53 | 16.25 | 223223 |
| 1716417300 | 16.445 | 0 | 0.03 | 16.41 | 16.5 | 16.32 | 211864 |
| 1716330900 | 16.44 | 0.1 | 0.61 | 16.41 | 16.44 | 16.310099 | 321381 |
| 1716244500 | 16.34 | 0.08 | 0.49 | 16.309999 | 16.39 | 16.2743 | 231786 |
| 1715985300 | 16.26 | -0.01 | -0.06 | 16.239999 | 16.34 | 16.2219 | 160029 |
| 1715898900 | 16.27 | 0.02 | 0.12 | 16.25 | 16.32 | 16.21 | 155163 |
| 1715812500 | 16.25 | 0.06 | 0.37 | 16.23 | 16.28 | 16.1 | 219596 |
| 1715726100 | 16.19 | 0.18 | 1.12 | 16.04 | 16.19 | 16.04 | 225593 |
| 1715639700 | 16.01 | -0.15 | -0.93 | 16.1 | 16.1299 | 15.98 | 164996 |
| 1715380500 | 16.16 | 0.03 | 0.19 | 16.11 | 16.19 | 16.085 | 152288 |
| 1715294100 | 16.129999 | 0.1 | 0.62 | 16.09 | 16.14 | 16.01 | 172670 |
| 1715207700 | 16.03 | -0.07 | -0.43 | 16.1 | 16.1 | 15.96 | 186909 |
| 1715121300 | 16.1 | 0.1 | 0.63 | 16.04 | 16.135 | 16 | 128789 |
| 1715034900 | 16 | 0.14 | 0.88 | 15.92 | 16.004999 | 15.89 | 191345 |
| 1714775700 | 15.86 | 0.15 | 0.95 | 15.8 | 15.949 | 15.73 | 187032 |
| 1714689300 | 15.71 | 0.17 | 1.09 | 15.68 | 15.7381 | 15.5225 | 114398 |
| 1714602900 | 15.54 | -0.02 | -0.13 | 15.72 | 15.7499 | 15.5 | 228862 |
| 1714516500 | 15.56 | -0.2 | -1.27 | 15.89 | 15.89 | 15.54 | 263942 |
| 1714430100 | 15.76 | -0.03 | -0.19 | 15.88 | 15.8852 | 15.7389 | 153581 |
| 1714170900 | 15.79 | 0.15 | 0.96 | 15.77 | 15.87 | 15.73 | 210856 |
| 1714084500 | 15.64 | -0.12 | -0.76 | 15.61 | 15.7195 | 15.5 | 152970 |
| 1713998100 | 15.76 | -0.01 | -0.06 | 15.84 | 15.8599 | 15.6925 | 132678 |
| 1713911700 | 15.77 | 0.22 | 1.41 | 15.64 | 15.9 | 15.64 | 258381 |
| 1713825300 | 15.55 | 0.26 | 1.70 | 15.36 | 15.56 | 15.31 | 156308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
