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 | -0.06 | -0.360793746242 | 16.63 | 16.71 | 16.27 | 319203 | 16.48281698 | CS |
| 4 | 0.35 | 2.1578298397 | 16.22 | 16.71 | 16 | 268052 | 16.35706414 | CS |
| 12 | 1.02 | 6.55948553055 | 15.55 | 16.71 | 15.425 | 211496 | 16.06233466 | CS |
| 26 | 0.08 | 0.485142510613 | 16.49 | 17.13 | 15.39 | 208411 | 16.21913708 | CS |
| 52 | -0.01 | -0.0603136308806 | 16.58 | 17.13 | 14.33 | 233616 | 15.95535037 | CS |
| 156 | -9.42 | -36.2447095037 | 25.99 | 27.12 | 14.33 | 215864 | 18.44262148 | CS |
| 260 | -7.13 | -30.0843881857 | 23.7 | 29.99 | 14.33 | 207532 | 20.77629112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.48 | 0.1 | 0.61 | 16.3 | 16.62 | 16.29 | 471618 |
| 1721342400 | 16.379999 | -0.04 | -0.24 | 16.35 | 16.448 | 16.27 | 477827 |
| 1721256000 | 16.42 | -0.07 | -0.42 | 16.44 | 16.55 | 16.399999 | 229438 |
| 1721169600 | 16.489999 | -0.11 | -0.66 | 16.62 | 16.66 | 16.489999 | 482035 |
| 1721083200 | 16.6 | -0.07 | -0.42 | 16.52 | 16.64 | 16.51 | 242246 |
| 1720824000 | 16.67 | 0.04 | 0.24 | 16.629999 | 16.71 | 16.57 | 168093 |
| 1720737600 | 16.629999 | 0.22 | 1.34 | 16.489999 | 16.67 | 16.419899 | 354126 |
| 1720651200 | 16.41 | 0.03 | 0.18 | 16.35 | 16.43 | 16.34 | 269231 |
| 1720564800 | 16.379999 | 0 | 0.00 | 16.32 | 16.415 | 16.310099 | 178014 |
| 1720478400 | 16.379999 | 0.14 | 0.86 | 16.239999 | 16.379999 | 16.21 | 251260 |
| 1720219200 | 16.239999 | -0.07 | -0.40 | 16.36 | 16.36 | 16.239999 | 253209 |
| 1720040640 | 16.305 | 0.13 | 0.77 | 16.18 | 16.309999 | 16.18 | 113872 |
| 1719960000 | 16.18 | 0.03 | 0.19 | 16.18 | 16.18 | 16.07 | 239232 |
| 1719873600 | 16.149999 | -0.18 | -1.10 | 16.239999 | 16.27 | 16 | 398675 |
| 1719614400 | 16.329999 | 0 | 0.00 | 16.329999 | 16.329999 | 16.329999 | 0 |
| 1719528000 | 16.329999 | 0.11 | 0.68 | 16.219999 | 16.405 | 16.2011 | 387087 |
| 1719441600 | 16.219999 | -0.03 | -0.18 | 16.14 | 16.239999 | 16.052399 | 244736 |
| 1719355200 | 16.25 | 0.11 | 0.65 | 16.1 | 16.25 | 16.0901 | 213148 |
| 1719268800 | 16.145 | 0 | 0.03 | 16.059999 | 16.19 | 16.059999 | 130567 |
| 1719009600 | 16.14 | -0.03 | -0.19 | 16.219999 | 16.219999 | 16.01 | 268856 |
| 1718923200 | 16.17 | -0.03 | -0.19 | 16.1 | 16.19 | 16.1 | 155472 |
| 1718750400 | 16.2 | 0.21 | 1.31 | 15.99 | 16.2 | 15.97 | 361367 |
| 1718664000 | 15.99 | -0.19 | -1.17 | 16.05 | 16.079999 | 15.965 | 144608 |
| 1718404800 | 16.18 | 0.08 | 0.50 | 16.09 | 16.2 | 16.059999 | 263724 |
| 1718318400 | 16.1 | 0.04 | 0.25 | 16.1 | 16.145 | 15.955 | 391205 |
| 1718232000 | 16.059999 | 0.09 | 0.56 | 16.05 | 16.18 | 16.03 | 199884 |
| 1718145600 | 15.97 | 0.14 | 0.88 | 15.84 | 15.99 | 15.84 | 124427 |
| 1718059200 | 15.83 | -0.07 | -0.44 | 15.85 | 15.8785 | 15.8 | 109174 |
| 1717800000 | 15.9 | -0.16 | -1.00 | 15.95 | 15.9526 | 15.85 | 173748 |
| 1717713600 | 16.059999 | 0.06 | 0.37 | 16 | 16.09 | 15.95 | 156338 |
| 1717627200 | 16 | 0.01 | 0.06 | 16.02 | 16.07 | 15.96 | 158332 |
| 1717540800 | 15.99 | 0.11 | 0.69 | 15.96 | 16.02 | 15.91 | 148825 |
| 1717454400 | 15.88 | 0.09 | 0.57 | 15.8 | 15.93 | 15.75 | 99664 |
| 1717195200 | 15.79 | 0.22 | 1.41 | 15.7 | 15.79 | 15.6586 | 155003 |
| 1717108800 | 15.57 | 0.08 | 0.52 | 15.51 | 15.6 | 15.51 | 92310 |
| 1717022400 | 15.49 | -0.1 | -0.64 | 15.51 | 15.53 | 15.425 | 144493 |
| 1716936000 | 15.59 | -0.21 | -1.33 | 15.81 | 15.86 | 15.56 | 223119 |
| 1716590400 | 15.8 | -0.01 | -0.06 | 15.76 | 15.82 | 15.752 | 94728 |
| 1716504000 | 15.81 | 0.09 | 0.57 | 15.73 | 15.825 | 15.68 | 244389 |
| 1716417600 | 15.72 | -0.03 | -0.19 | 15.75 | 15.8001 | 15.68 | 263579 |
| 1716331200 | 15.75 | 0.01 | 0.06 | 15.76 | 15.8687 | 15.72 | 205354 |
| 1716244800 | 15.74 | -0.1 | -0.63 | 15.81 | 15.84 | 15.74 | 173759 |
| 1715985600 | 15.84 | -0.02 | -0.13 | 15.8 | 15.9 | 15.8 | 166369 |
| 1715899200 | 15.86 | -0.01 | -0.06 | 15.91 | 15.95 | 15.85 | 167792 |
| 1715812800 | 15.87 | 0.15 | 0.95 | 15.8 | 15.96 | 15.8 | 208732 |
| 1715726400 | 15.72 | -0.03 | -0.19 | 15.73 | 15.75 | 15.6716 | 163390 |
| 1715640000 | 15.75 | 0.01 | 0.06 | 15.77 | 15.8199 | 15.73 | 164844 |
| 1715380800 | 15.74 | -0.14 | -0.88 | 15.86 | 15.88 | 15.74 | 186067 |
| 1715294400 | 15.88 | 0.01 | 0.06 | 15.88 | 15.9 | 15.82 | 149674 |
| 1715208000 | 15.87 | 0.03 | 0.19 | 15.75 | 15.92 | 15.75 | 381901 |
| 1715121600 | 15.84 | 0.05 | 0.32 | 15.86 | 15.91 | 15.82 | 197183 |
| 1715035200 | 15.79 | 0.04 | 0.25 | 15.77 | 15.84 | 15.765 | 154080 |
| 1714776000 | 15.75 | 0.19 | 1.22 | 15.66 | 15.775 | 15.66 | 173235 |
| 1714689600 | 15.56 | 0 | 0.00 | 15.58 | 15.61 | 15.5027 | 207609 |
| 1714603200 | 15.56 | 0.04 | 0.26 | 15.56 | 15.7 | 15.52 | 173828 |
| 1714516800 | 15.52 | -0.06 | -0.39 | 15.59 | 15.59 | 15.5 | 158061 |
| 1714430400 | 15.58 | 0.08 | 0.52 | 15.53 | 15.61 | 15.5252 | 150935 |
| 1714171200 | 15.5 | 0.03 | 0.19 | 15.55 | 15.61 | 15.5 | 109157 |
| 1714084800 | 15.47 | -0.11 | -0.71 | 15.44 | 15.5 | 15.44 | 93606 |
| 1713998400 | 15.58 | -0.08 | -0.51 | 15.61 | 15.66 | 15.54 | 117263 |
| 1713912000 | 15.66 | 0.08 | 0.51 | 15.56 | 15.725 | 15.53 | 168634 |
| 1713825600 | 15.58 | 0 | 0.00 | 15.55 | 15.62 | 15.54 | 93292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
