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 | 0.27 | 1.45945945946 | 18.5 | 18.7999 | 18.5 | 18774 | 18.73500815 | CS |
| 4 | 0.17 | 0.913978494624 | 18.6 | 18.8 | 18.22 | 21738 | 18.67829024 | CS |
| 12 | 0.34 | 1.84481823114 | 18.43 | 18.8 | 17.0301 | 27246 | 18.16147453 | CS |
| 26 | -0.03 | -0.159574468085 | 18.8 | 19.14 | 16.99 | 31385 | 18.08008491 | CS |
| 52 | 3.4 | 22.1210149642 | 15.37 | 19.24 | 14.36 | 38972 | 17.08019619 | CS |
| 156 | 3.39 | 22.0416124837 | 15.38 | 19.24 | 12.43 | 28489 | 15.71327886 | CS |
| 260 | 2.92 | 18.4227129338 | 15.85 | 19.24 | 7.5849 | 27136 | 15.07057277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 18.7 | -0.07 | -0.37 | 18.67 | 18.7999 | 18.52 | 17366 |
| 1721860800 | 18.77 | 0 | 0.00 | 18.76 | 18.7845 | 18.51 | 40124 |
| 1721774400 | 18.77 | 0.09 | 0.51 | 18.77 | 18.79 | 18.6025 | 10166 |
| 1721688000 | 18.675 | -0.07 | -0.35 | 18.63 | 18.7999 | 18.5344 | 19733 |
| 1721428800 | 18.74 | -0.04 | -0.21 | 18.5 | 18.78 | 18.5 | 6481 |
| 1721342400 | 18.78 | 0.13 | 0.70 | 18.7 | 18.8 | 18.5285 | 25129 |
| 1721256000 | 18.65 | -0.11 | -0.59 | 18.6999 | 18.7 | 18.22 | 16563 |
| 1721169600 | 18.76 | 0.1 | 0.54 | 18.67 | 18.8 | 18.654 | 19265 |
| 1721083200 | 18.66 | -0.12 | -0.64 | 18.75 | 18.8 | 18.6415 | 15189 |
| 1720824000 | 18.78 | 0.19 | 1.02 | 18.67 | 18.79 | 18.62 | 9405 |
| 1720737600 | 18.59 | -0.04 | -0.21 | 18.5 | 18.63 | 18.5 | 21668 |
| 1720651200 | 18.63 | -0.12 | -0.64 | 18.62 | 18.72 | 18.4401 | 28164 |
| 1720564800 | 18.75 | 0.01 | 0.05 | 18.61 | 18.79 | 18.52 | 10227 |
| 1720478400 | 18.74 | 0.04 | 0.24 | 18.69 | 18.8 | 18.59 | 41034 |
| 1720219200 | 18.695 | 0.23 | 1.27 | 18.41 | 18.75 | 18.41 | 33170 |
| 1720040640 | 18.46 | -0.13 | -0.70 | 18.54 | 18.56 | 18.4201 | 11878 |
| 1719960000 | 18.591 | 0.04 | 0.22 | 18.64 | 18.6799 | 18.31 | 17178 |
| 1719873600 | 18.55 | -0.07 | -0.38 | 18.63 | 18.69 | 18.3403 | 28880 |
| 1719614400 | 18.62 | 0.02 | 0.11 | 18.6 | 18.62 | 18.3001 | 41408 |
| 1719528000 | 18.6 | 0.34 | 1.86 | 18.26 | 18.69 | 18.13 | 32160 |
| 1719441600 | 18.26 | 0.03 | 0.16 | 18.15 | 18.29 | 18.1 | 14935 |
| 1719355200 | 18.23 | -0.24 | -1.30 | 18.35 | 18.4674 | 18.12 | 19442 |
| 1719268800 | 18.47 | 0.17 | 0.93 | 18.2 | 18.47 | 18.1823 | 17360 |
| 1719009600 | 18.3 | -0.05 | -0.27 | 18.35 | 18.35 | 18.1213 | 14347 |
| 1718923200 | 18.35 | 0.23 | 1.27 | 18.22 | 18.4692 | 18.1194 | 23951 |
| 1718750400 | 18.12 | 0.04 | 0.22 | 18.19 | 18.25 | 17.9 | 18041 |
| 1718664000 | 18.08 | -0.39 | -2.11 | 18.47 | 18.47 | 17.81 | 44069 |
| 1718404800 | 18.47 | 0.1 | 0.54 | 18.6 | 18.75 | 18.32 | 87994 |
| 1718318400 | 18.37 | 0.85 | 4.85 | 17.78 | 18.5 | 17.69 | 91088 |
| 1718232000 | 17.52 | 0.06 | 0.34 | 17.51 | 17.716 | 17.51 | 22632 |
| 1718145600 | 17.46 | 0.11 | 0.63 | 17.43 | 17.5913 | 17.285 | 19792 |
| 1718059200 | 17.35 | 0.21 | 1.23 | 17.14 | 17.4315 | 17.078 | 29541 |
| 1717800000 | 17.14 | -0.07 | -0.41 | 17.18 | 17.21 | 17.0301 | 25409 |
| 1717713600 | 17.21 | -0.27 | -1.54 | 17.57 | 17.57 | 17.12 | 45432 |
| 1717627200 | 17.48 | 0.1 | 0.58 | 17.35 | 17.64 | 17.34 | 31107 |
| 1717540800 | 17.38 | 0.06 | 0.35 | 17.44 | 17.4804 | 17.3 | 10032 |
| 1717454400 | 17.32 | -0.01 | -0.06 | 17.2 | 17.4399 | 17.09 | 53257 |
| 1717195200 | 17.33 | -0.2 | -1.14 | 17.1 | 17.42 | 17.1 | 24786 |
| 1717108800 | 17.53 | -0.15 | -0.85 | 17.65 | 17.7994 | 17.46 | 32242 |
| 1717022400 | 17.68 | 0.02 | 0.11 | 17.66 | 17.84 | 17.57 | 24147 |
| 1716936000 | 17.66 | -0.22 | -1.23 | 17.84 | 17.89 | 17.57 | 37946 |
| 1716590400 | 17.88 | -0.2 | -1.11 | 18.06 | 18.1 | 17.83 | 41288 |
| 1716504000 | 18.08 | 0.21 | 1.18 | 17.98 | 18.16 | 17.9 | 17292 |
| 1716417600 | 17.87 | 0.17 | 0.96 | 17.88 | 17.92 | 17.77 | 21673 |
| 1716331200 | 17.7 | -0.08 | -0.45 | 17.85 | 17.85 | 17.64 | 32840 |
| 1716244800 | 17.78 | 0.16 | 0.91 | 17.65 | 17.84 | 17.63 | 21274 |
| 1715985600 | 17.62 | -0.01 | -0.06 | 17.59 | 17.85 | 17.59 | 26871 |
| 1715899200 | 17.63 | -0.25 | -1.40 | 17.7 | 17.91 | 17.52 | 44936 |
| 1715812800 | 17.88 | -0.62 | -3.35 | 18.49 | 18.49 | 17.86 | 40866 |
| 1715726400 | 18.5 | -0.14 | -0.75 | 18.65 | 18.78 | 18.5 | 23650 |
| 1715640000 | 18.64 | -0.13 | -0.69 | 18.68 | 18.7993 | 18.64 | 16026 |
| 1715380800 | 18.77 | 0.13 | 0.70 | 18.7 | 18.77 | 18.5 | 18531 |
| 1715294400 | 18.64 | 0.15 | 0.81 | 18.65 | 18.7235 | 18.4882 | 20010 |
| 1715208000 | 18.49 | -0.2 | -1.07 | 18.59 | 18.68 | 18.4601 | 24351 |
| 1715121600 | 18.69 | 0.23 | 1.25 | 18.46 | 18.7499 | 18.4001 | 17946 |
| 1715035200 | 18.46 | -0.24 | -1.28 | 18.75 | 18.77 | 18.46 | 28599 |
| 1714776000 | 18.7 | 0.28 | 1.52 | 18.43 | 18.7999 | 18.37 | 24153 |
| 1714689600 | 18.42 | 0.24 | 1.32 | 18.22 | 18.46 | 18.11 | 32062 |
| 1714603200 | 18.18 | 0.05 | 0.28 | 18.27 | 18.27 | 18 | 36118 |
| 1714516800 | 18.13 | 0.08 | 0.44 | 18.03 | 18.169 | 18.0135 | 14286 |
| 1714430400 | 18.05 | 0.26 | 1.46 | 17.87 | 18.1 | 17.6501 | 21133 |
| 1714171200 | 17.79 | 0.09 | 0.51 | 17.6 | 17.84 | 17.6 | 17970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
