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 | 0.53 | 3.09941520468 | 17.1 | 17.9001 | 16.8788 | 314921 | 17.42620079 | SP |
| 4 | -0.48 | -2.65046935395 | 18.11 | 18.11 | 16.2099 | 293283 | 17.09696546 | SP |
| 12 | -3.1 | -14.9541726966 | 20.73 | 21.5227 | 16.2099 | 309515 | 18.60883246 | SP |
| 26 | -2.42 | -12.0698254364 | 20.05 | 23.7201 | 16.2099 | 281837 | 20.37562568 | SP |
| 52 | -2.5 | -12.4192747144 | 20.13 | 23.7201 | 16.2099 | 242139 | 20.83857027 | SP |
| 156 | -7.65 | -30.2610759494 | 25.28 | 31.59 | 16.2099 | 203604 | 22.75646325 | SP |
| 260 | -7.65 | -30.2610759494 | 25.28 | 31.59 | 16.2099 | 203604 | 22.75646325 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 17.63 | -0.04 | -0.23 | 17.57 | 17.8 | 17.5299 | 212022 |
| 1721946900 | 17.67 | 0.09 | 0.51 | 17.55 | 17.9001 | 17.405 | 409302 |
| 1721860500 | 17.58 | 0.49 | 2.87 | 17.16 | 17.69 | 17.12 | 529562 |
| 1721774100 | 17.09 | -0.08 | -0.47 | 17.13 | 17.26 | 16.9496 | 146915 |
| 1721687700 | 17.17 | 0.03 | 0.18 | 16.92 | 17.235 | 16.8788 | 268739 |
| 1721428500 | 17.14 | 0 | 0.00 | 17.1 | 17.2101 | 16.95 | 220089 |
| 1721342100 | 17.14 | 0.35 | 2.08 | 16.7 | 17.26 | 16.69 | 493753 |
| 1721255700 | 16.79 | 0.42 | 2.57 | 16.719999 | 16.9447 | 16.6201 | 322711 |
| 1721169300 | 16.37 | -0.02 | -0.12 | 16.35 | 16.5415 | 16.27 | 171913 |
| 1721082900 | 16.39 | -0.27 | -1.62 | 16.239999 | 16.495 | 16.2099 | 322633 |
| 1720823700 | 16.66 | -0.21 | -1.24 | 16.79 | 16.8 | 16.52 | 246568 |
| 1720737300 | 16.87 | 0.36 | 2.18 | 16.579999 | 17.0001 | 16.55 | 301377 |
| 1720650900 | 16.51 | -0.3 | -1.78 | 16.76 | 16.76 | 16.489999 | 261421 |
| 1720564500 | 16.81 | -0.07 | -0.41 | 16.86 | 16.97 | 16.7588 | 180519 |
| 1720478100 | 16.88 | -0.09 | -0.53 | 16.91 | 17.2011 | 16.87 | 243300 |
| 1720218900 | 16.97 | -0.37 | -2.13 | 17.33 | 17.3346 | 16.97 | 293329 |
| 1720040640 | 17.34 | -0.08 | -0.46 | 17.45 | 17.53 | 17.34 | 149517 |
| 1719959700 | 17.42 | -0.29 | -1.64 | 17.76 | 17.84 | 17.42 | 318188 |
| 1719873300 | 17.71 | -0.23 | -1.28 | 18.11 | 18.11 | 17.65 | 399260 |
| 1719614100 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1719527700 | 17.94 | -0.08 | -0.44 | 17.89 | 18.0612 | 17.8 | 184912 |
| 1719441300 | 18.02 | -0.34 | -1.85 | 18.14 | 18.22 | 17.8699 | 178517 |
| 1719354900 | 18.36 | -0.28 | -1.50 | 18.36 | 18.39 | 18.16 | 197828 |
| 1719268500 | 18.64 | -0.11 | -0.59 | 18.7 | 18.79 | 18.245 | 322854 |
| 1719009300 | 18.75 | 0.25 | 1.35 | 18.46 | 18.75 | 18.3299 | 577630 |
| 1718922900 | 18.5 | 0.4 | 2.21 | 18.14 | 18.5708 | 18.14 | 370341 |
| 1718750100 | 18.1 | 0.2 | 1.12 | 17.84 | 18.215 | 17.755 | 342550 |
| 1718663700 | 17.9 | -0.35 | -1.92 | 18.2 | 18.23 | 17.7201 | 333868 |
| 1718404500 | 18.25 | 0.13 | 0.72 | 18.15 | 18.35 | 18.04 | 371881 |
| 1718318100 | 18.12 | -0.08 | -0.44 | 18.08 | 18.32 | 17.89 | 457560 |
| 1718231700 | 18.2 | -0.54 | -2.88 | 18.7 | 18.73 | 17.56 | 2150039 |
| 1718145300 | 18.74 | -1.46 | -7.23 | 20.14 | 20.14 | 18.74 | 1919657 |
| 1718058900 | 20.2 | 0.39 | 1.97 | 19.79 | 20.2701 | 19.79 | 455681 |
| 1717799700 | 19.81 | -0.23 | -1.15 | 20.03 | 20.07 | 19.8 | 139831 |
| 1717713300 | 20.04 | 0.14 | 0.70 | 19.93 | 20.06 | 19.85 | 78085 |
| 1717626900 | 19.9 | -0.16 | -0.80 | 19.94 | 19.9922 | 19.8 | 106810 |
| 1717540500 | 20.06 | -0.02 | -0.10 | 20.03 | 20.1808 | 19.9504 | 197989 |
| 1717454100 | 20.08 | -0.18 | -0.89 | 20.19 | 20.21 | 19.981 | 181139 |
| 1717194900 | 20.26 | -0.1 | -0.47 | 20.35 | 20.5165 | 20.25 | 129615 |
| 1717108500 | 20.355 | -0.11 | -0.51 | 20.42 | 20.42 | 20.27 | 72070 |
| 1717022100 | 20.46 | -0.01 | -0.05 | 20.54 | 20.54 | 20.25 | 124429 |
| 1716935700 | 20.47 | 0 | 0.00 | 20.33 | 20.57 | 20.1802 | 210347 |
| 1716590100 | 20.47 | -0.35 | -1.68 | 20.61 | 20.6874 | 20.41 | 97056 |
| 1716503700 | 20.82 | 0.46 | 2.26 | 20.36 | 20.83 | 20.36 | 134378 |
| 1716417300 | 20.36 | 0.16 | 0.79 | 20.23 | 20.4109 | 20.175 | 62555 |
| 1716330900 | 20.2 | -0.15 | -0.74 | 20.35 | 20.35 | 20.175 | 63042 |
| 1716244500 | 20.35 | -0.13 | -0.63 | 20.54 | 20.5611 | 20.26 | 99120 |
| 1715985300 | 20.48 | 0.02 | 0.10 | 20.5 | 20.54 | 20.4 | 125783 |
| 1715898900 | 20.46 | 0 | 0.00 | 20.43 | 20.49 | 20.3399 | 110347 |
| 1715812500 | 20.46 | -0.26 | -1.25 | 20.68 | 20.7063 | 20.3795 | 138787 |
| 1715726100 | 20.72 | -0.12 | -0.58 | 20.68 | 20.845 | 20.64 | 167503 |
| 1715639700 | 20.84 | -0.38 | -1.79 | 20.95 | 21.03 | 20.75 | 235128 |
| 1715380500 | 21.22 | 0.15 | 0.71 | 21 | 21.318 | 21 | 98262 |
| 1715294100 | 21.07 | -0.18 | -0.85 | 21.29 | 21.34 | 21.0597 | 128882 |
| 1715207700 | 21.25 | -0.06 | -0.28 | 21.26 | 21.4 | 21.23 | 137529 |
| 1715121300 | 21.31 | -0.07 | -0.33 | 21.15 | 21.41 | 21.015 | 203704 |
| 1715034900 | 21.38 | 0.19 | 0.90 | 21.32 | 21.5227 | 21.11 | 313490 |
| 1714775700 | 21.19 | -1.34 | -5.95 | 20.73 | 21.2799 | 20.72 | 834554 |
| 1714689300 | 22.53 | -0.5 | -2.17 | 22.63 | 22.81 | 22.4801 | 701442 |
| 1714602900 | 23.03 | 0.11 | 0.48 | 22.97 | 23.03 | 22.57 | 198812 |
| 1714516500 | 22.92 | 0.45 | 2.00 | 22.51 | 22.92 | 22.2776 | 191836 |
| 1714430100 | 22.47 | -0.55 | -2.39 | 22.48 | 22.51 | 22.11 | 595312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
