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 | -0.0103 | -0.0626890561949 | 16.4303 | 17 | 16.302 | 40556 | 16.6118785 | CS |
| 4 | -0.23 | -1.38138138138 | 16.65 | 17.05 | 16.302 | 45087 | 16.76933482 | CS |
| 12 | 0.52 | 3.27044025157 | 15.9 | 17.055 | 15.89 | 39777 | 16.61541415 | CS |
| 26 | 0.92 | 5.93548387097 | 15.5 | 17.055 | 14.8401 | 39652 | 16.15051035 | CS |
| 52 | 0.74 | 4.7193877551 | 15.68 | 17.055 | 12.655 | 36753 | 15.37047434 | CS |
| 156 | -4.78 | -22.5471698113 | 21.2 | 22.32 | 12.655 | 37564 | 16.37462309 | CS |
| 260 | 0.17 | 1.04615384615 | 16.25 | 22.32 | 8.54 | 40325 | 16.20486292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 16.42 | -0.02 | -0.12 | 16.52 | 16.66 | 16.42 | 29459 |
| 1721947200 | 16.44 | 0.05 | 0.31 | 16.45 | 16.5 | 16.344999 | 35288 |
| 1721860800 | 16.39 | -0.52 | -3.08 | 16.94 | 16.94 | 16.35 | 61136 |
| 1721774400 | 16.91 | 0.18 | 1.08 | 16.8 | 17 | 16.8 | 60469 |
| 1721688000 | 16.73 | 0.32 | 1.95 | 16.48 | 16.75 | 16.475 | 35279 |
| 1721428800 | 16.41 | -0.04 | -0.24 | 16.44 | 16.59 | 16.302 | 28588 |
| 1721342400 | 16.45 | -0.34 | -2.03 | 16.7 | 16.795 | 16.379999 | 52838 |
| 1721256000 | 16.79 | -0.18 | -1.06 | 16.86 | 16.895 | 16.6801 | 45807 |
| 1721169600 | 16.97 | 0.18 | 1.07 | 16.79 | 17.05 | 16.79 | 34915 |
| 1721083200 | 16.79 | -0.07 | -0.42 | 16.92 | 16.92 | 16.75 | 56612 |
| 1720824000 | 16.86 | 0 | 0.00 | 16.94 | 16.9525 | 16.81 | 83688 |
| 1720737600 | 16.86 | -0.05 | -0.30 | 16.79 | 17.03 | 16.79 | 61392 |
| 1720651200 | 16.91 | 0.05 | 0.30 | 16.87 | 16.96 | 16.81 | 26266 |
| 1720564800 | 16.86 | -0.03 | -0.18 | 16.92 | 17 | 16.84 | 55881 |
| 1720478400 | 16.89 | -0.09 | -0.53 | 16.87 | 17.0299 | 16.833 | 51455 |
| 1720219200 | 16.98 | 0.04 | 0.24 | 16.97 | 17.01 | 16.76 | 55610 |
| 1720040640 | 16.94 | 0.19 | 1.13 | 16.78 | 16.96 | 16.716899 | 16388 |
| 1719960000 | 16.75 | -0.02 | -0.12 | 16.67 | 16.83 | 16.67 | 31905 |
| 1719873600 | 16.77 | 0.16 | 0.96 | 16.73 | 16.9 | 16.6782 | 63479 |
| 1719614400 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1719528000 | 16.61 | 0 | 0.00 | 16.59 | 16.6458 | 16.45 | 34172 |
| 1719441600 | 16.61 | -0.03 | -0.18 | 16.579999 | 16.629999 | 16.51 | 20554 |
| 1719355200 | 16.64 | -0.09 | -0.54 | 16.7 | 16.78 | 16.62 | 29807 |
| 1719268800 | 16.73 | 0.18 | 1.09 | 16.62 | 16.79 | 16.559999 | 41994 |
| 1719009600 | 16.55 | 0.04 | 0.24 | 16.45 | 16.6474 | 16.39 | 40094 |
| 1718923200 | 16.51 | -0.1 | -0.60 | 16.6 | 16.7199 | 16.3001 | 35485 |
| 1718750400 | 16.61 | -0.11 | -0.66 | 16.68 | 16.8799 | 16.55 | 23411 |
| 1718664000 | 16.719999 | -0.08 | -0.48 | 16.83 | 16.83 | 16.6098 | 21110 |
| 1718404800 | 16.8 | 0.04 | 0.24 | 16.76 | 16.8857 | 16.672 | 17678 |
| 1718318400 | 16.76 | 0 | 0.00 | 16.76 | 16.8767 | 16.720099 | 16986 |
| 1718232000 | 16.76 | 0.13 | 0.78 | 16.739999 | 16.9 | 16.739999 | 8988 |
| 1718145600 | 16.629999 | -0.34 | -2.00 | 16.8 | 16.825 | 16.475 | 11906 |
| 1718059200 | 16.97 | 0.01 | 0.06 | 16.9 | 17.03 | 16.79 | 22085 |
| 1717800000 | 16.96 | -0.03 | -0.18 | 16.96 | 17.05 | 16.94 | 15137 |
| 1717713600 | 16.99 | 0.03 | 0.18 | 16.98 | 17.055 | 16.97 | 17039 |
| 1717627200 | 16.96 | 0.15 | 0.89 | 16.91 | 17 | 16.8701 | 39191 |
| 1717540800 | 16.81 | 0.23 | 1.39 | 16.719999 | 16.94 | 16.579999 | 69923 |
| 1717454400 | 16.579999 | 0.23 | 1.41 | 16.43 | 16.629999 | 16.399999 | 15601 |
| 1717195200 | 16.35 | -0.04 | -0.24 | 16.41 | 16.44 | 16.1 | 51894 |
| 1717108800 | 16.39 | 0.07 | 0.43 | 16.35 | 16.425 | 16.1101 | 50015 |
| 1717022400 | 16.32 | -0.37 | -2.22 | 16.559999 | 16.559999 | 16.293 | 77554 |
| 1716936000 | 16.69 | -0.03 | -0.18 | 16.77 | 16.77 | 16.6001 | 56633 |
| 1716590400 | 16.719999 | 0.03 | 0.18 | 16.719999 | 17 | 16.605799 | 96706 |
| 1716504000 | 16.69 | 0.09 | 0.54 | 16.73 | 16.73 | 16.36 | 93942 |
| 1716417600 | 16.6 | -0.1 | -0.60 | 16.77 | 16.77 | 16.59 | 50009 |
| 1716331200 | 16.7 | 0.09 | 0.54 | 16.64 | 16.7 | 16.54 | 27010 |
| 1716244800 | 16.61 | 0.19 | 1.16 | 16.39 | 16.62 | 16.39 | 48034 |
| 1715985600 | 16.42 | -0.04 | -0.24 | 16.489999 | 16.51 | 16.399999 | 18338 |
| 1715899200 | 16.46 | 0.01 | 0.06 | 16.469999 | 16.489999 | 16.39 | 30191 |
| 1715812800 | 16.45 | 0.23 | 1.42 | 16.34 | 16.46 | 16.329999 | 45056 |
| 1715726400 | 16.219999 | 0.16 | 1.00 | 16.03 | 16.239999 | 16.03 | 41034 |
| 1715640000 | 16.059999 | -0.09 | -0.56 | 16.21 | 16.21 | 16.059999 | 32884 |
| 1715380800 | 16.149999 | -0.15 | -0.92 | 16.219999 | 16.28 | 16.149999 | 17167 |
| 1715294400 | 16.3 | 0.25 | 1.56 | 16.11 | 16.42 | 16.0801 | 47744 |
| 1715208000 | 16.05 | -0.04 | -0.25 | 16.059999 | 16.12 | 16.0329 | 19930 |
| 1715121600 | 16.09 | 0.08 | 0.50 | 16.1 | 16.149999 | 16.059999 | 21138 |
| 1715035200 | 16.01 | -0.04 | -0.25 | 16.17 | 16.18 | 15.97 | 48965 |
| 1714776000 | 16.05 | 0.29 | 1.84 | 15.9 | 16.059999 | 15.89 | 60188 |
| 1714689600 | 15.76 | 0.19 | 1.22 | 15.69 | 15.76 | 15.65 | 71658 |
| 1714603200 | 15.57 | 0.03 | 0.19 | 15.51 | 15.69 | 15.51 | 60481 |
| 1714516800 | 15.54 | -0.07 | -0.45 | 15.55 | 15.69 | 15.54 | 96634 |
| 1714430400 | 15.61 | 0.05 | 0.32 | 15.63 | 15.665 | 15.59 | 31000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
