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 | -0.2519 | -1.49713232891 | 16.8255 | 16.95 | 16.36 | 15754 | 16.7070238 | CS |
| 4 | 0.6636 | 4.17096165933 | 15.91 | 16.95 | 15.72 | 25365 | 16.26775474 | CS |
| 12 | 0.1336 | 0.812652068127 | 16.44 | 16.97 | 15.1601 | 19683 | 16.13391346 | CS |
| 26 | 0.5136 | 3.19800747198 | 16.06 | 16.97 | 15.1601 | 18386 | 15.93467657 | CS |
| 52 | 2.9736 | 21.8647058824 | 13.6 | 16.97 | 12.8 | 21523 | 15.24488688 | CS |
| 156 | 2.6336 | 18.8923959828 | 13.94 | 16.97 | 11.12 | 16292 | 14.00311154 | CS |
| 260 | -0.4164 | -2.4508534432 | 16.99 | 17.5 | 7.34 | 16363 | 13.48960456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 16.55 | -0.12 | -0.72 | 16.75 | 16.75 | 16.36 | 21210 |
| 1726872000 | 16.67 | -0.2 | -1.19 | 16.719999 | 16.87 | 16.6 | 13592 |
| 1726785600 | 16.87 | 0.11 | 0.66 | 16.684999 | 16.87 | 16.609 | 10451 |
| 1726699200 | 16.76 | -0.02 | -0.09 | 16.7819 | 16.79 | 16.729 | 10620 |
| 1726612800 | 16.7755 | 0.06 | 0.36 | 16.8255 | 16.95 | 16.7 | 22896 |
| 1726526400 | 16.715 | 0.19 | 1.13 | 16.4901 | 16.791 | 16.489999 | 16437 |
| 1726267200 | 16.527999 | 0.03 | 0.17 | 16.37 | 16.59 | 16.37 | 34728 |
| 1726180800 | 16.5 | 0.27 | 1.66 | 16.35 | 16.59 | 16.35 | 37966 |
| 1726094400 | 16.23 | -0.03 | -0.18 | 16.25 | 16.46 | 16.1 | 16565 |
| 1726008000 | 16.26 | 0.16 | 0.99 | 16.14 | 16.379999 | 16.0504 | 10220 |
| 1725921600 | 16.1 | 0.04 | 0.25 | 16 | 16.219999 | 16 | 13427 |
| 1725662400 | 16.059999 | -0.22 | -1.35 | 16.26 | 16.27 | 15.88 | 45920 |
| 1725576000 | 16.28 | 0.04 | 0.22 | 16.329999 | 16.3399 | 16.12 | 7517 |
| 1725489600 | 16.245 | 0.15 | 0.90 | 15.97 | 16.39 | 15.96 | 31533 |
| 1725403200 | 16.1 | 0 | 0.00 | 16.04 | 16.17 | 15.96 | 30564 |
| 1725057600 | 16.1 | 0.07 | 0.43 | 16 | 16.419899 | 15.88 | 89594 |
| 1724971200 | 16.0304 | 0.11 | 0.69 | 15.82 | 16.29 | 15.82 | 25840 |
| 1724884800 | 15.92 | 0.2 | 1.27 | 15.82 | 15.9699 | 15.73 | 15401 |
| 1724798400 | 15.72 | -0.22 | -1.38 | 15.91 | 15.99 | 15.72 | 27455 |
| 1724712000 | 15.94 | -0.07 | -0.44 | 15.85 | 16.12 | 15.82 | 34966 |
| 1724452800 | 16.01 | 0.04 | 0.25 | 16.079999 | 16.079999 | 15.95 | 45344 |
| 1724366400 | 15.97 | -0.02 | -0.13 | 15.97 | 16.1 | 15.97 | 12239 |
| 1724280000 | 15.99 | 0.05 | 0.31 | 15.78 | 16 | 15.78 | 21575 |
| 1724193600 | 15.94 | 0.13 | 0.82 | 15.72 | 16.12 | 15.72 | 35811 |
| 1724107200 | 15.81 | 0.15 | 0.96 | 15.92 | 16.1 | 15.7 | 38783 |
| 1723848000 | 15.66 | 0 | 0.00 | 15.78 | 16.1 | 15.66 | 26486 |
| 1723761600 | 15.66 | 0.09 | 0.58 | 15.59 | 15.79 | 15.295 | 22865 |
| 1723675200 | 15.57 | 0.16 | 1.06 | 15.46 | 15.58 | 15.46 | 14415 |
| 1723588800 | 15.4061 | 0.21 | 1.36 | 15.33 | 15.46 | 15.25 | 13189 |
| 1723502400 | 15.2 | -0.18 | -1.17 | 15.32 | 15.38 | 15.1601 | 25487 |
| 1723243200 | 15.38 | -0.25 | -1.60 | 15.61 | 16.059999 | 15.355 | 14439 |
| 1723156800 | 15.63 | -0.14 | -0.89 | 15.78 | 16.07 | 15.5 | 18061 |
| 1723070400 | 15.77 | -0.3 | -1.87 | 15.91 | 16.21 | 15.73 | 11412 |
| 1722984000 | 16.07 | 0.1 | 0.63 | 15.96 | 16.14 | 15.8 | 15387 |
| 1722897600 | 15.97 | 0.4 | 2.57 | 15.3501 | 16.48 | 15.2 | 53965 |
| 1722638400 | 15.57 | -0.69 | -4.23 | 16.239999 | 16.3974 | 15.51 | 13505 |
| 1722552000 | 16.2574 | 0.06 | 0.35 | 16.23 | 16.39 | 16.2 | 10548 |
| 1722465600 | 16.2 | -0 | -0.01 | 16.19 | 16.42 | 16.145 | 17828 |
| 1722379200 | 16.2013 | -0.04 | -0.24 | 16.21 | 16.25 | 16.149999 | 7341 |
| 1722292800 | 16.239999 | -0.02 | -0.12 | 16.32 | 16.35 | 16.129999 | 19623 |
| 1722033600 | 16.26 | -0.07 | -0.43 | 16.3 | 16.3 | 16.219999 | 6449 |
| 1721947200 | 16.329999 | -0.07 | -0.43 | 16.379999 | 16.7238 | 16.329999 | 11416 |
| 1721860800 | 16.399999 | -0.05 | -0.30 | 16.4999 | 16.5 | 16.32 | 4803 |
| 1721774400 | 16.45 | 0.12 | 0.71 | 16.329999 | 16.579999 | 16.3 | 8948 |
| 1721688000 | 16.334399 | -0.04 | -0.25 | 16.52 | 16.6 | 16.2 | 16616 |
| 1721428800 | 16.375 | 0.07 | 0.46 | 16.2 | 16.5 | 16.16 | 6273 |
| 1721342400 | 16.3 | -0.12 | -0.73 | 16.41 | 16.55 | 16.2 | 12348 |
| 1721256000 | 16.4201 | -0.01 | -0.09 | 16.34 | 16.83 | 16.34 | 5841 |
| 1721169600 | 16.434999 | -0.16 | -0.93 | 16.52 | 16.6444 | 16.434999 | 6573 |
| 1721083200 | 16.59 | -0.21 | -1.25 | 16.92 | 16.92 | 16.5001 | 10025 |
| 1720824000 | 16.8 | 0.11 | 0.64 | 16.59 | 16.82 | 16.59 | 6190 |
| 1720737600 | 16.6931 | -0.26 | -1.52 | 16.85 | 16.95 | 16.6931 | 9893 |
| 1720651200 | 16.95 | 0.42 | 2.54 | 16.5 | 16.97 | 16.5 | 30652 |
| 1720564800 | 16.53 | 0.03 | 0.18 | 16.42 | 16.556 | 16.42 | 9070 |
| 1720478400 | 16.5 | 0.01 | 0.06 | 16.34 | 16.719999 | 16.34 | 11445 |
| 1720219200 | 16.489999 | 0.14 | 0.87 | 16.399999 | 16.719999 | 16.3473 | 19861 |
| 1720040640 | 16.347999 | -0 | -0.01 | 16.219999 | 16.3952 | 16.219999 | 3262 |
| 1719960000 | 16.35 | -0.2 | -1.21 | 16.44 | 16.55 | 16.1802 | 6765 |
| 1719873600 | 16.55 | 0.03 | 0.19 | 16.54 | 16.7708 | 16.44 | 13510 |
| 1719614400 | 16.5192 | 0.02 | 0.12 | 16.469999 | 16.7374 | 16.45 | 12102 |
| 1719528000 | 16.5 | 0.18 | 1.10 | 16.35 | 16.6159 | 16.2815 | 6133 |
| 1719441600 | 16.3199 | 0.29 | 1.81 | 16.09 | 16.32 | 16.09 | 9312 |
| 1719355200 | 16.03 | -0.17 | -1.05 | 16.1 | 16.6184 | 16.03 | 8085 |
| 1719268800 | 16.2 | -0.22 | -1.34 | 16.5 | 16.5 | 16.2 | 5783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
