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 | -0.1162 | -0.717009539559 | 16.2062 | 16.67 | 15.9 | 17234 | 16.14333191 | CS |
| 4 | -0.82 | -4.84920165582 | 16.91 | 17.3632 | 15.9 | 22612 | 16.38406628 | CS |
| 12 | -1.71 | -9.60674157303 | 17.8 | 18.04 | 15.9 | 17859 | 16.90272626 | CS |
| 26 | 0.11 | 0.688360450563 | 15.98 | 18.23 | 15.7 | 14989 | 16.78008779 | CS |
| 52 | 0.09 | 0.5625 | 16 | 18.23 | 15.29 | 15465 | 16.35332071 | CS |
| 156 | 2.33 | 16.9331395349 | 13.76 | 19.07 | 13.67 | 12087 | 15.8080256 | CS |
| 260 | 2.33 | 16.9331395349 | 13.76 | 19.07 | 13.67 | 7271 | 15.8080256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.09 | -0.11 | -0.65 | 16.28 | 16.28 | 16 | 25382 |
| 1734997200 | 16.195 | 0.15 | 0.90 | 16.1 | 16.3975 | 16.065 | 9924 |
| 1734738000 | 16.05 | 0.06 | 0.40 | 16.18 | 16.18 | 15.97 | 9611 |
| 1734651600 | 15.9853 | -0.32 | -1.99 | 16.25 | 16.26 | 15.9 | 34314 |
| 1734565200 | 16.309999 | -0.04 | -0.24 | 16.36 | 16.67 | 16.309999 | 21824 |
| 1734478800 | 16.35 | 0.02 | 0.12 | 16.206199 | 16.629999 | 15.9101 | 10498 |
| 1734392400 | 16.329999 | 0.24 | 1.49 | 16.149999 | 16.329999 | 15.9 | 53332 |
| 1734133200 | 16.09 | -0.09 | -0.56 | 16.14 | 16.155 | 16.02 | 39039 |
| 1734046800 | 16.18 | -0.18 | -1.10 | 16.3964 | 16.3964 | 16.1 | 15206 |
| 1733960400 | 16.36 | 0.02 | 0.12 | 16.5 | 16.5102 | 16.265 | 36748 |
| 1733874000 | 16.34 | -0.19 | -1.15 | 16.57 | 16.75 | 16.32 | 66284 |
| 1733787600 | 16.53 | 0.04 | 0.24 | 16.6 | 16.6067 | 16.5 | 13717 |
| 1733528400 | 16.489999 | -0.11 | -0.68 | 16.75 | 16.85 | 16.41 | 23397 |
| 1733442000 | 16.6025 | -0.1 | -0.58 | 16.69 | 16.94 | 16.6025 | 15619 |
| 1733355600 | 16.6999 | -0.1 | -0.60 | 16.71 | 16.77 | 16.6 | 29896 |
| 1733269200 | 16.8 | -0.09 | -0.50 | 16.8 | 16.84 | 16.75 | 9971 |
| 1733182800 | 16.885 | -0.21 | -1.20 | 17.18 | 17.25 | 16.8835 | 9545 |
| 1732917840 | 17.09 | -0.02 | -0.12 | 17.2 | 17.3632 | 16.739999 | 6415 |
| 1732750800 | 17.11 | 0.4 | 2.42 | 16.93 | 17.11 | 16.81 | 8450 |
| 1732664400 | 16.7054 | -0.19 | -1.15 | 16.91 | 16.9367 | 16.489999 | 15842 |
| 1732578000 | 16.9 | 0.04 | 0.24 | 17.04 | 17.18 | 16.9 | 24758 |
| 1732318800 | 16.86 | -0.03 | -0.18 | 16.98 | 17.02 | 16.7401 | 22384 |
| 1732232400 | 16.89 | 0.08 | 0.48 | 16.81 | 17.05 | 16.7729 | 9637 |
| 1732146000 | 16.81 | 0.02 | 0.12 | 16.875 | 16.905 | 16.7 | 20280 |
| 1732059600 | 16.79 | -0.07 | -0.39 | 16.945 | 16.945 | 16.71 | 7357 |
| 1731973200 | 16.8557 | 0.06 | 0.33 | 16.92 | 16.94 | 16.78 | 20814 |
| 1731714000 | 16.8 | -0.16 | -0.94 | 16.8 | 16.8767 | 16.67 | 35127 |
| 1731627600 | 16.96 | -0.01 | -0.06 | 17.11 | 17.11 | 16.89 | 18618 |
| 1731541200 | 16.97 | -0.11 | -0.64 | 17.25162 | 17.25162 | 16.85 | 23791 |
| 1731454800 | 17.08 | -0.31 | -1.78 | 17.37 | 17.37 | 16.9401 | 60028 |
| 1731368400 | 17.39 | -0.13 | -0.74 | 17.55 | 17.72 | 17.37 | 12138 |
| 1731109200 | 17.52 | -0.1 | -0.57 | 17.32 | 17.58 | 17.3 | 17363 |
| 1731022800 | 17.62 | 0.2 | 1.15 | 17.29 | 17.94 | 17.29 | 20928 |
| 1730936400 | 17.42 | -0.36 | -2.02 | 17.76 | 17.76 | 17.2601 | 7558 |
| 1730850000 | 17.78 | 0.27 | 1.54 | 17.56 | 17.78 | 17.515 | 6911 |
| 1730763600 | 17.51 | 0.19 | 1.10 | 17.49 | 17.51 | 17.25 | 4462 |
| 1730500800 | 17.32 | -0.05 | -0.29 | 17.46 | 17.5499 | 17.2501 | 9177 |
| 1730414400 | 17.37 | -0.1 | -0.57 | 17.5473 | 17.5473 | 17.28 | 13210 |
| 1730328000 | 17.47 | 0.13 | 0.75 | 17.37 | 17.65 | 17.31 | 20090 |
| 1730241600 | 17.34 | -0.04 | -0.23 | 17.26 | 17.37 | 17.07 | 7708 |
| 1730155200 | 17.38 | -0.03 | -0.17 | 17.52 | 17.52 | 17.11 | 8463 |
| 1729896000 | 17.41 | 0.07 | 0.40 | 17.36 | 17.53 | 17.22 | 22566 |
| 1729809600 | 17.34 | 0.06 | 0.35 | 17.15 | 17.3699 | 17.15 | 11438 |
| 1729723200 | 17.2799 | -0.14 | -0.80 | 17.38 | 17.38 | 17.1 | 12048 |
| 1729636800 | 17.42 | 0.26 | 1.52 | 17.13 | 17.45 | 17.09 | 14915 |
| 1729550400 | 17.16 | -0.35 | -2.00 | 17.65 | 17.65 | 17 | 11331 |
| 1729291200 | 17.51 | 0.11 | 0.63 | 17.58 | 17.65 | 17.4 | 9351 |
| 1729204800 | 17.4 | -0.22 | -1.25 | 17.53 | 17.84 | 17.4 | 12652 |
| 1729118400 | 17.62 | 0.19 | 1.06 | 17.58 | 17.67 | 17.56 | 6199 |
| 1729032000 | 17.435 | 0.07 | 0.43 | 17.36 | 17.6499 | 17.36 | 27063 |
| 1728945600 | 17.36 | -0.06 | -0.34 | 17.42 | 17.42 | 17.2001 | 11621 |
| 1728686400 | 17.42 | 0.17 | 0.99 | 17.33 | 17.48 | 17.12 | 9677 |
| 1728600000 | 17.25 | 0.01 | 0.06 | 17.3 | 17.35 | 17.21 | 5968 |
| 1728513600 | 17.24 | -0.44 | -2.49 | 17.76 | 17.76 | 17.2 | 32817 |
| 1728427200 | 17.68 | 0.02 | 0.11 | 17.57 | 17.76 | 17.52 | 8932 |
| 1728340800 | 17.66 | -0.25 | -1.40 | 17.93 | 17.93 | 17.52 | 13861 |
| 1728081600 | 17.91 | -0.09 | -0.50 | 17.87 | 17.9399 | 17.7501 | 8960 |
| 1727995200 | 18 | 0.26 | 1.47 | 17.74 | 18.04 | 17.74 | 6437 |
| 1727908800 | 17.74 | -0.13 | -0.73 | 17.978 | 17.99 | 17.6927 | 8679 |
| 1727822400 | 17.87 | 0.17 | 0.96 | 17.8 | 17.93 | 17.7001 | 18749 |
| 1727735520 | 17.7 | 0.01 | 0.06 | 17.76 | 17.76 | 17.55 | 27238 |
| 1727476800 | 17.69 | 0.03 | 0.17 | 17.69 | 17.75 | 17.55 | 22808 |
| 1727390400 | 17.66 | -0.37 | -2.05 | 18.17 | 18.18 | 17.52 | 33711 |
| 1727304000 | 18.03 | -0.04 | -0.22 | 18.12 | 18.23 | 18.03 | 13679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
