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 | -0.26 | -1.54302670623 | 16.85 | 17.07 | 16.76 | 40588 | 16.95272423 | CS |
| 4 | -0.11 | -0.658682634731 | 16.7 | 17.07 | 16.42 | 41358 | 16.80409736 | CS |
| 12 | 0.3 | 1.84162062615 | 16.29 | 18.47 | 16.18 | 34574 | 16.62369174 | CS |
| 26 | 0.13 | 0.789793438639 | 16.46 | 18.47 | 16.18 | 34355 | 16.64568851 | CS |
| 52 | -0.8 | -4.60034502588 | 17.39 | 18.47 | 14.63 | 39724 | 16.36973581 | CS |
| 156 | -6.5 | -28.1507145951 | 23.09 | 24.09 | 14.63 | 35114 | 17.51515798 | CS |
| 260 | -6.85 | -29.2235494881 | 23.44 | 24.26 | 14.63 | 32132 | 18.69319503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.59 | -0.21 | -1.25 | 16.78 | 16.832 | 16.59 | 17992 |
| 1721342400 | 16.8 | -0.1 | -0.59 | 16.86 | 16.95 | 16.8 | 32575 |
| 1721256000 | 16.9 | -0.13 | -0.76 | 17.03 | 17.03 | 16.9 | 44571 |
| 1721169600 | 17.03 | 0.01 | 0.06 | 17.02 | 17.07 | 17 | 21431 |
| 1721083200 | 17.02 | 0.03 | 0.18 | 16.99 | 17.05 | 16.95 | 53919 |
| 1720824000 | 16.99 | 0.06 | 0.35 | 16.85 | 17 | 16.85 | 52235 |
| 1720737600 | 16.93 | 0.14 | 0.83 | 16.84 | 16.95 | 16.83 | 21110 |
| 1720651200 | 16.79 | -0.03 | -0.18 | 16.9 | 16.9 | 16.77 | 48573 |
| 1720564800 | 16.82 | 0 | 0.00 | 16.79 | 16.91 | 16.76 | 28352 |
| 1720478400 | 16.82 | 0 | 0.00 | 16.77 | 16.89 | 16.739999 | 33822 |
| 1720219200 | 16.82 | 0 | 0.00 | 16.78 | 16.86 | 16.78 | 21542 |
| 1720040640 | 16.82 | 0.02 | 0.12 | 16.84 | 16.84 | 16.79 | 8431 |
| 1719960000 | 16.8 | 0.08 | 0.48 | 16.82 | 16.82 | 16.719999 | 36143 |
| 1719873600 | 16.719999 | -0.08 | -0.48 | 16.739999 | 16.76 | 16.42 | 51683 |
| 1719614400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1719528000 | 16.8 | 0.1 | 0.60 | 16.76 | 16.8 | 16.6 | 63582 |
| 1719441600 | 16.7 | 0.05 | 0.30 | 16.6 | 16.71 | 16.6 | 45633 |
| 1719355200 | 16.649999 | 0 | 0.00 | 16.649999 | 16.68 | 16.59 | 33980 |
| 1719268800 | 16.649999 | -0.03 | -0.18 | 16.75 | 16.82 | 16.6 | 77576 |
| 1719009600 | 16.68 | -0.09 | -0.54 | 16.7 | 16.77 | 16.629999 | 67992 |
| 1718923200 | 16.77 | -0.07 | -0.42 | 16.79 | 16.8799 | 16.76 | 33192 |
| 1718750400 | 16.84 | 0.02 | 0.12 | 16.84 | 16.9 | 16.8 | 23273 |
| 1718664000 | 16.82 | -0.04 | -0.24 | 16.79 | 18.47 | 16.79 | 26912 |
| 1718404800 | 16.86 | 0.04 | 0.24 | 16.85 | 16.88 | 16.81 | 25910 |
| 1718318400 | 16.82 | 0.03 | 0.18 | 16.86 | 16.8823 | 16.81 | 29889 |
| 1718232000 | 16.7901 | 0.07 | 0.40 | 16.79 | 16.88 | 16.79 | 13123 |
| 1718145600 | 16.7235 | 0.02 | 0.14 | 16.73 | 16.739999 | 16.700099 | 8478 |
| 1718059200 | 16.7 | 0.09 | 0.54 | 16.649999 | 16.71 | 16.62 | 22646 |
| 1717800000 | 16.61 | -0.02 | -0.12 | 16.61 | 16.61 | 16.51 | 35867 |
| 1717713600 | 16.629999 | 0.07 | 0.42 | 16.54 | 16.64 | 16.54 | 26167 |
| 1717627200 | 16.559999 | 0.04 | 0.26 | 16.51 | 16.5901 | 16.51 | 25322 |
| 1717540800 | 16.5171 | 0.05 | 0.32 | 16.51 | 16.59 | 16.497599 | 20050 |
| 1717454400 | 16.465 | 0.04 | 0.27 | 16.44 | 16.5 | 16.44 | 17599 |
| 1717195200 | 16.42 | 0.17 | 1.05 | 16.3 | 16.44 | 16.294 | 54779 |
| 1717108800 | 16.25 | 0.04 | 0.22 | 16.219999 | 16.29 | 16.1982 | 37100 |
| 1717022400 | 16.215 | -0.13 | -0.76 | 16.27 | 16.3203 | 16.18 | 37616 |
| 1716936000 | 16.34 | -0.06 | -0.37 | 16.361 | 16.425 | 16.329999 | 30376 |
| 1716590400 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.4102 | 16.34 | 29048 |
| 1716504000 | 16.37 | -0.14 | -0.85 | 16.41 | 16.43 | 16.35 | 65883 |
| 1716417600 | 16.51 | -0.03 | -0.18 | 16.54 | 16.5499 | 16.465 | 99387 |
| 1716331200 | 16.54 | -0.02 | -0.12 | 16.55 | 16.629999 | 16.5 | 38660 |
| 1716244800 | 16.559999 | -0.02 | -0.12 | 16.579999 | 16.6 | 16.54 | 11797 |
| 1715985600 | 16.579999 | 0.01 | 0.06 | 16.579999 | 16.6052 | 16.5408 | 20010 |
| 1715899200 | 16.57 | -0.04 | -0.21 | 16.57 | 16.62 | 16.55 | 26330 |
| 1715812800 | 16.605 | 0.09 | 0.58 | 16.54 | 16.6219 | 16.54 | 25583 |
| 1715726400 | 16.51 | -0.01 | -0.06 | 16.489999 | 16.5367 | 16.48 | 34791 |
| 1715640000 | 16.52 | -0.01 | -0.06 | 16.53 | 16.559999 | 16.5 | 7801 |
| 1715380800 | 16.53 | -0.04 | -0.24 | 16.53 | 16.611699 | 16.52 | 24481 |
| 1715294400 | 16.57 | -0.06 | -0.36 | 16.59 | 16.629999 | 16.5289 | 37745 |
| 1715208000 | 16.629999 | 0.04 | 0.24 | 16.6 | 16.64 | 16.54 | 30520 |
| 1715121600 | 16.59 | 0.12 | 0.73 | 16.51 | 16.62 | 16.489999 | 37254 |
| 1715035200 | 16.469999 | 0.04 | 0.24 | 16.41 | 16.48 | 16.399999 | 45402 |
| 1714776000 | 16.43 | 0.15 | 0.92 | 16.32 | 16.469999 | 16.32 | 43428 |
| 1714689600 | 16.28 | -0.01 | -0.06 | 16.26 | 16.3 | 16.23 | 18812 |
| 1714603200 | 16.29 | 0.04 | 0.24 | 16.239999 | 16.308399 | 16.2 | 52230 |
| 1714516800 | 16.251 | -0.05 | -0.30 | 16.27 | 16.3033 | 16.23 | 33781 |
| 1714430400 | 16.3 | 0.02 | 0.12 | 16.29 | 16.32 | 16.28 | 22997 |
| 1714171200 | 16.28 | -0.01 | -0.06 | 16.29 | 16.419699 | 16.26 | 27290 |
| 1714084800 | 16.29 | -0.13 | -0.79 | 16.3 | 16.385 | 16.26 | 20337 |
| 1713998400 | 16.42 | 0.03 | 0.18 | 16.35 | 16.42 | 16.32 | 31583 |
| 1713912000 | 16.39 | 0.09 | 0.55 | 16.26 | 16.41 | 16.231 | 25676 |
| 1713825600 | 16.3 | -0.04 | -0.24 | 16.239999 | 16.34 | 16.239999 | 16109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
