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 | 0.61 | 3.45609065156 | 17.65 | 18.24 | 17.65 | 337 | 17.85133531 | CS |
| 4 | -0.24 | -1.2972972973 | 18.5 | 18.58 | 17.47 | 579 | 18.18600604 | CS |
| 12 | -1.16 | -5.97322348095 | 19.42 | 19.46 | 17.47 | 683 | 18.69003432 | CS |
| 26 | 0.3 | 1.67037861915 | 17.96 | 19.53 | 17.47 | 501 | 18.76553807 | CS |
| 52 | 2.69 | 17.2768143866 | 15.57 | 19.53 | 15.41 | 27647 | 17.5032603 | CS |
| 156 | 2.99 | 19.5808775377 | 15.27 | 19.53 | 14.64 | 19847 | 17.49621404 | CS |
| 260 | 2.99 | 19.5808775377 | 15.27 | 19.53 | 14.64 | 19847 | 17.49621404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658400 | 18.2 | 0.23 | 1.28 | 18.22 | 18.23 | 18.2 | 315 |
| 1732572000 | 17.97 | 0.13 | 0.73 | 17.92 | 17.97 | 17.92 | 340 |
| 1732312800 | 17.84 | 0.04 | 0.22 | 17.84 | 17.84 | 17.84 | 0 |
| 1732226460 | 17.8 | 0.1 | 0.56 | 17.81 | 17.83 | 17.8 | 300 |
| 1732140000 | 17.7 | 0.23 | 1.32 | 17.65 | 17.7 | 17.65 | 820 |
| 1732053600 | 17.47 | -0.11 | -0.63 | 17.47 | 17.47 | 17.47 | 0 |
| 1731967200 | 17.58 | -0.12 | -0.68 | 17.66 | 17.66 | 17.58 | 140 |
| 1731708000 | 17.7 | -0.34 | -1.88 | 18.01 | 18.01 | 17.68 | 1800 |
| 1731621600 | 18.04 | -0.19 | -1.04 | 18.2 | 18.2 | 18.04 | 300 |
| 1731535200 | 18.23 | -0.03 | -0.16 | 18.24 | 18.24 | 18.23 | 300 |
| 1731448800 | 18.26 | -0.13 | -0.71 | 18.39 | 18.39 | 18.26 | 400 |
| 1731362400 | 18.39 | -0.1 | -0.54 | 18.54 | 18.57 | 18.39 | 3200 |
| 1731103200 | 18.49 | 0.19 | 1.04 | 18.56 | 18.58 | 18.49 | 222 |
| 1731016800 | 18.3 | 0.07 | 0.38 | 18.2 | 18.3 | 18.2 | 121 |
| 1730930400 | 18.23 | 0.06 | 0.33 | 18.23 | 18.23 | 18.23 | 0 |
| 1730844000 | 18.17 | -0.03 | -0.16 | 18.17 | 18.17 | 18.17 | 0 |
| 1730757600 | 18.2 | -0.16 | -0.87 | 18.2 | 18.2 | 18.2 | 1 |
| 1730494800 | 18.36 | 0.09 | 0.49 | 18.36 | 18.36 | 18.36 | 0 |
| 1730408400 | 18.27 | -0.15 | -0.81 | 18.27 | 18.27 | 18.27 | 51 |
| 1730322240 | 18.42 | -0.09 | -0.49 | 18.5 | 18.5 | 18.2 | 3360 |
| 1730235600 | 18.51 | -0.04 | -0.22 | 18.53 | 18.55 | 18.51 | 710 |
| 1730149200 | 18.55 | 0.04 | 0.22 | 18.82 | 18.82 | 18.55 | 350 |
| 1729890000 | 18.51 | -0.02 | -0.11 | 18.53 | 18.53 | 18.51 | 515 |
| 1729803600 | 18.53 | -0.17 | -0.91 | 18.61 | 18.63 | 18.53 | 700 |
| 1729717200 | 18.7 | -0.12 | -0.64 | 18.78 | 18.78 | 18.62 | 3800 |
| 1729630800 | 18.82 | -0.09 | -0.48 | 18.9 | 18.9 | 18.82 | 2660 |
| 1729544400 | 18.91 | -0.15 | -0.79 | 19 | 19.02 | 18.91 | 455 |
| 1729285200 | 19.06 | 0.15 | 0.79 | 19.06 | 19.06 | 19.06 | 15 |
| 1729198980 | 18.91 | -0.07 | -0.37 | 18.91 | 18.91 | 18.91 | 0 |
| 1729112400 | 18.98 | 0.04 | 0.21 | 18.96 | 18.98 | 18.94 | 965 |
| 1729026000 | 18.94 | -0.14 | -0.73 | 18.98 | 18.98 | 18.94 | 114 |
| 1728680400 | 19.08 | 0.21 | 1.11 | 19.04 | 19.08 | 18.94 | 1100 |
| 1728594000 | 18.87 | -0.03 | -0.16 | 18.87 | 18.87 | 18.87 | 0 |
| 1728507600 | 18.9 | 0.26 | 1.39 | 18.81 | 18.9 | 18.81 | 100 |
| 1728421200 | 18.64 | 0.11 | 0.59 | 18.64 | 18.64 | 18.64 | 54 |
| 1728334800 | 18.53 | 0 | 0.00 | 18.53 | 18.53 | 18.53 | 0 |
| 1728075600 | 18.53 | 0.03 | 0.16 | 18.44 | 18.53 | 18.44 | 165 |
| 1727989200 | 18.5 | -0.15 | -0.80 | 18.5 | 18.5 | 18.5 | 0 |
| 1727902800 | 18.65 | 0.01 | 0.05 | 18.62 | 18.65 | 18.62 | 360 |
| 1727816400 | 18.64 | -0.1 | -0.53 | 18.68 | 18.68 | 18.64 | 435 |
| 1727730000 | 18.74 | 0.02 | 0.11 | 18.74 | 18.74 | 18.74 | 23 |
| 1727470800 | 18.72 | -0.02 | -0.11 | 18.72 | 18.72 | 18.72 | 1080 |
| 1727384400 | 18.74 | 0.04 | 0.21 | 18.74 | 18.74 | 18.74 | 0 |
| 1727298000 | 18.7 | -0.01 | -0.05 | 18.7 | 18.7 | 18.7 | 0 |
| 1727211600 | 18.71 | -0.18 | -0.95 | 18.88 | 18.88 | 18.71 | 551 |
| 1727125200 | 18.89 | -0.13 | -0.68 | 18.98 | 18.98 | 18.88 | 2063 |
| 1726866000 | 19.02 | -0.15 | -0.78 | 19.16 | 19.16 | 19.02 | 8300 |
| 1726779600 | 19.17 | 0.01 | 0.05 | 19.16 | 19.18 | 19.16 | 360 |
| 1726693440 | 19.16 | 0.03 | 0.16 | 19.16 | 19.16 | 19.16 | 6 |
| 1726606800 | 19.13 | -0.24 | -1.24 | 19.31 | 19.31 | 19.13 | 176 |
| 1726520400 | 19.37 | 0.06 | 0.31 | 19.37 | 19.37 | 19.37 | 51 |
| 1726261200 | 19.31 | 0.03 | 0.16 | 19.35 | 19.35 | 19.31 | 543 |
| 1726174800 | 19.28 | 0.14 | 0.73 | 19.28 | 19.28 | 19.28 | 26 |
| 1726088400 | 19.14 | -0.1 | -0.52 | 19.24 | 19.24 | 19.03 | 855 |
| 1726002000 | 19.24 | 0.1 | 0.52 | 19.24 | 19.24 | 19.24 | 1 |
| 1725915600 | 19.14 | 0.03 | 0.16 | 19.46 | 19.46 | 19.14 | 853 |
| 1725656400 | 19.11 | 0.04 | 0.21 | 19.17 | 19.17 | 19.11 | 100 |
| 1725570000 | 19.07 | -0.34 | -1.75 | 19.07 | 19.07 | 19.07 | 53 |
| 1725483600 | 19.41 | -0.06 | -0.31 | 19.42 | 19.44 | 19.41 | 513 |
| 1725397200 | 19.47 | -0.06 | -0.31 | 19.47 | 19.47 | 19.47 | 53 |
| 1725051600 | 19.53 | 0.13 | 0.67 | 19.43 | 19.53 | 19.43 | 650 |
| 1724965200 | 19.4 | 0.03 | 0.15 | 19.4 | 19.4 | 19.4 | 0 |
| 1724878800 | 19.37 | 0.06 | 0.31 | 19.41 | 19.41 | 19.31 | 1925 |
| 1724792400 | 19.31 | -0.01 | -0.05 | 19.31 | 19.32 | 19.31 | 365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
