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 | 0.2 | 1.23609394314 | 16.18 | 16.3898 | 16.18 | 44685 | 16.28598081 | SP |
| 4 | 0.17 | 1.04873534855 | 16.21 | 16.39 | 15.77 | 62366 | 16.18538969 | SP |
| 12 | 0.66 | 4.19847328244 | 15.72 | 16.43 | 15.51 | 63738 | 16.00770535 | SP |
| 26 | 0.8 | 5.13478818999 | 15.58 | 16.43 | 15.25 | 77749 | 15.77776096 | SP |
| 52 | 1.79 | 12.2686771761 | 14.59 | 16.43 | 14.1 | 83502 | 15.42218449 | SP |
| 156 | -0.22 | -1.32530120482 | 16.6 | 17.15 | 13.82 | 103896 | 15.61218543 | SP |
| 260 | -1.68 | -9.3023255814 | 18.06 | 19.65 | 9.0124 | 121399 | 15.31653261 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 16.379999 | 0.17 | 1.07 | 16.3 | 16.3898 | 16.25 | 60580 |
| 1724366100 | 16.2068 | -0 | -0.02 | 16.239999 | 16.26 | 16.1901 | 26899 |
| 1724279700 | 16.21 | -0.11 | -0.66 | 16.18 | 16.2499 | 16.18 | 36382 |
| 1724193300 | 16.318 | -0.03 | -0.19 | 16.329999 | 16.3597 | 16.2729 | 65612 |
| 1724106900 | 16.349 | 0.08 | 0.47 | 16.34 | 16.379999 | 16.3182 | 52791 |
| 1723847700 | 16.2732 | 0.08 | 0.51 | 16.18 | 16.29 | 16.18 | 41740 |
| 1723761300 | 16.19 | 0.01 | 0.06 | 16.18 | 16.27 | 16.149999 | 54182 |
| 1723674900 | 16.18 | 0.08 | 0.50 | 16.14 | 16.19 | 16.050999 | 96897 |
| 1723588500 | 16.1 | 0.12 | 0.75 | 16 | 16.1 | 15.982 | 59464 |
| 1723502100 | 15.9805 | -0.09 | -0.58 | 16.129999 | 16.129999 | 15.96 | 31373 |
| 1723242900 | 16.073799 | 0.01 | 0.09 | 16.059999 | 16.0953 | 16.03 | 46053 |
| 1723156500 | 16.059999 | 0.07 | 0.47 | 15.97 | 16.1 | 15.97 | 110939 |
| 1723070100 | 15.985 | 0.01 | 0.09 | 16.04 | 16.149999 | 15.95 | 36984 |
| 1722983700 | 15.97 | 0.09 | 0.57 | 15.87 | 16.07 | 15.87 | 51769 |
| 1722897300 | 15.88 | -0.32 | -1.98 | 15.91 | 15.9652 | 15.77 | 75893 |
| 1722638100 | 16.2 | -0.1 | -0.61 | 16.17 | 16.2411 | 16.082999 | 45412 |
| 1722551700 | 16.3 | 0 | 0.00 | 16.27 | 16.329999 | 16.18 | 103944 |
| 1722465300 | 16.3 | -0.04 | -0.24 | 16.39 | 16.39 | 16.28 | 66943 |
| 1722378900 | 16.34 | 0.07 | 0.43 | 16.3 | 16.360199 | 16.26 | 135133 |
| 1722292500 | 16.27 | 0.01 | 0.06 | 16.26 | 16.29 | 16.23 | 82409 |
| 1722033300 | 16.26 | 0.08 | 0.47 | 16.21 | 16.3 | 16.21 | 26503 |
| 1721946900 | 16.1839 | 0.05 | 0.31 | 16.129999 | 16.29 | 16.129999 | 88210 |
| 1721860500 | 16.1344 | -0.11 | -0.67 | 16.28 | 16.28 | 16.12 | 53701 |
| 1721774100 | 16.242799 | -0.05 | -0.29 | 16.219999 | 16.29 | 16.2 | 394824 |
| 1721687700 | 16.29 | 0.07 | 0.43 | 16.23 | 16.309999 | 16.2 | 30380 |
| 1721428500 | 16.219999 | -0.09 | -0.55 | 16.26 | 16.285 | 16.219999 | 29678 |
| 1721342100 | 16.309999 | -0.07 | -0.43 | 16.35 | 16.43 | 16.28 | 59209 |
| 1721255700 | 16.379999 | 0.16 | 0.99 | 16.219999 | 16.379999 | 16.219999 | 51386 |
| 1721169300 | 16.219999 | 0.11 | 0.71 | 16.12 | 16.23 | 16.12 | 57829 |
| 1721082900 | 16.105 | 0.04 | 0.22 | 16.12 | 16.149999 | 16.07 | 61125 |
| 1720823700 | 16.07 | 0.06 | 0.38 | 16.09 | 16.11 | 16.03 | 57054 |
| 1720737300 | 16.009799 | 0.21 | 1.33 | 15.86 | 16.03 | 15.86 | 100714 |
| 1720650900 | 15.8 | 0.02 | 0.13 | 15.75 | 15.81 | 15.75 | 55782 |
| 1720564500 | 15.78 | 0.05 | 0.30 | 15.81 | 15.81 | 15.71 | 77595 |
| 1720478100 | 15.7334 | -0 | -0.01 | 15.73 | 15.8 | 15.718 | 110528 |
| 1720218900 | 15.7357 | -0.04 | -0.28 | 15.73 | 15.75 | 15.71 | 39089 |
| 1720040640 | 15.78 | 0.06 | 0.38 | 15.81 | 15.81 | 15.7599 | 37109 |
| 1719959700 | 15.72 | 0.03 | 0.19 | 15.68 | 15.76 | 15.68 | 57118 |
| 1719873300 | 15.69 | 0.04 | 0.26 | 15.79 | 15.79 | 15.63 | 55105 |
| 1719614100 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1719527700 | 15.65 | -0.07 | -0.47 | 15.63 | 15.68 | 15.61 | 44680 |
| 1719441300 | 15.7246 | -0.02 | -0.10 | 15.75 | 15.75 | 15.66 | 74145 |
| 1719354900 | 15.74 | -0.06 | -0.39 | 15.85 | 15.85 | 15.72 | 47392 |
| 1719268500 | 15.8019 | 0.13 | 0.84 | 15.68 | 15.819 | 15.6417 | 27707 |
| 1719009300 | 15.6696 | 0.02 | 0.13 | 15.72 | 15.735 | 15.64 | 40757 |
| 1718922900 | 15.65 | 0.02 | 0.13 | 15.61 | 15.71 | 15.61 | 77659 |
| 1718750100 | 15.63 | 0.03 | 0.19 | 15.58 | 15.68 | 15.541 | 39464 |
| 1718663700 | 15.6 | 0 | 0.02 | 15.55 | 15.65 | 15.516 | 46164 |
| 1718404500 | 15.5962 | -0.09 | -0.59 | 15.64 | 15.66 | 15.57 | 23518 |
| 1718318100 | 15.6894 | 0.01 | 0.06 | 15.68 | 15.71 | 15.64 | 40817 |
| 1718231700 | 15.68 | 0.03 | 0.19 | 15.71 | 15.85 | 15.67 | 64971 |
| 1718145300 | 15.65 | -0.04 | -0.25 | 15.66 | 15.72 | 15.62 | 62226 |
| 1718058900 | 15.69 | 0.01 | 0.06 | 15.68 | 15.76 | 15.6603 | 47653 |
| 1717799700 | 15.68 | -0.06 | -0.38 | 15.69 | 15.75 | 15.68 | 49787 |
| 1717713300 | 15.7406 | 0.01 | 0.04 | 15.77 | 15.79 | 15.73 | 67822 |
| 1717626900 | 15.7346 | 0 | 0.03 | 15.79 | 15.79 | 15.674 | 34608 |
| 1717540500 | 15.73 | -0.06 | -0.38 | 15.79 | 15.79 | 15.69 | 50555 |
| 1717454100 | 15.79 | 0 | 0.00 | 15.83 | 15.83 | 15.51 | 54327 |
| 1717194900 | 15.79 | 0.21 | 1.35 | 15.72 | 15.79 | 15.58 | 75044 |
| 1717108500 | 15.58 | 0.1 | 0.65 | 15.52 | 15.59 | 15.49 | 55396 |
| 1717022100 | 15.48 | -0.09 | -0.60 | 15.49 | 15.51 | 15.42 | 58132 |
| 1716935700 | 15.5728 | -0.04 | -0.24 | 15.68 | 15.68 | 15.54 | 388955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
