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 | -0.4798 | -2.7245883021 | 17.61 | 17.8269 | 17.01 | 37355 | 17.46442005 | CS |
| 4 | -0.8698 | -4.83222222222 | 18 | 18.1 | 17 | 110141 | 17.42975646 | CS |
| 12 | 0.3002 | 1.78371954843 | 16.83 | 18.69 | 15.88 | 105183 | 17.62774765 | CS |
| 26 | 7.1402 | 71.4734734735 | 9.99 | 18.69 | 9.12 | 140639 | 15.18070888 | CS |
| 52 | 7.3902 | 75.8747433265 | 9.74 | 18.69 | 8.52 | 109917 | 13.33221111 | CS |
| 156 | -8.1098 | -32.1307448494 | 25.24 | 25.5 | 7.33 | 104629 | 15.04438897 | CS |
| 260 | -8.7298 | -33.7579273009 | 25.86 | 26.19 | 7.33 | 97814 | 18.40567642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 17.27 | -0.24 | -1.37 | 17.47 | 17.49 | 17.26 | 34961 |
| 1736293200 | 17.51 | 0.01 | 0.06 | 17.5 | 17.55 | 17.25 | 70936 |
| 1736206800 | 17.5 | -0.13 | -0.74 | 17.69 | 17.8269 | 17.5 | 31601 |
| 1735947600 | 17.63 | -0.01 | -0.06 | 17.6 | 17.76 | 17.56 | 17206 |
| 1735861200 | 17.64 | 0.14 | 0.80 | 17.41 | 17.65 | 17.41 | 29093 |
| 1735688400 | 17.5 | 0.04 | 0.23 | 17.4 | 17.56 | 17.26 | 406034 |
| 1735602000 | 17.46 | -0.05 | -0.29 | 17.48 | 17.64 | 17.3 | 75609 |
| 1735342800 | 17.51 | 0.02 | 0.11 | 17.5 | 17.595 | 17.27 | 99440 |
| 1735256400 | 17.49 | -0.01 | -0.06 | 17.32 | 17.62 | 17.32 | 53904 |
| 1735077840 | 17.5 | -0.01 | -0.06 | 17.5 | 17.59 | 17.4 | 59970 |
| 1734997200 | 17.51 | -0.04 | -0.23 | 17.47 | 17.65 | 17.32 | 46177 |
| 1734738000 | 17.55 | 0.27 | 1.56 | 17.1 | 17.55 | 17.1 | 39102 |
| 1734651600 | 17.28 | 0.02 | 0.12 | 17.25 | 17.52 | 17 | 681305 |
| 1734565200 | 17.26 | -0.14 | -0.80 | 17.4 | 17.63 | 17.17 | 75755 |
| 1734478800 | 17.4 | -0.54 | -3.01 | 17.86 | 18.02 | 17.09 | 59693 |
| 1734392400 | 17.94 | 0.06 | 0.34 | 17.87 | 18.1 | 17.87 | 54233 |
| 1734133200 | 17.88 | -0.05 | -0.28 | 17.76 | 18.1 | 17.76 | 55008 |
| 1734046800 | 17.93 | -0.06 | -0.33 | 17.95 | 18.12 | 17.91 | 75111 |
| 1733960400 | 17.99 | -0.04 | -0.22 | 17.93 | 18.2 | 17.9 | 61380 |
| 1733874000 | 18.03 | -0.13 | -0.72 | 18.15 | 18.23 | 17.89 | 75349 |
| 1733787600 | 18.16 | -0.02 | -0.11 | 18.03 | 18.3 | 18.02 | 57204 |
| 1733528400 | 18.18 | 0.08 | 0.44 | 17.98 | 18.49 | 17.98 | 123666 |
| 1733442000 | 18.1 | 0.22 | 1.23 | 17.85 | 18.1258 | 17.805 | 60339 |
| 1733355600 | 17.88 | -0.14 | -0.78 | 18 | 18.05 | 17.8 | 56904 |
| 1733269200 | 18.02 | 0.07 | 0.39 | 17.9 | 18.17 | 17.69 | 89420 |
| 1733182800 | 17.95 | 0.34 | 1.93 | 17.75 | 18 | 17.69 | 310572 |
| 1732917840 | 17.61 | -0.64 | -3.51 | 17.95 | 18.3 | 17.56 | 183924 |
| 1732750800 | 18.25 | 0.04 | 0.22 | 18.1 | 18.46 | 18.1 | 56266 |
| 1732664400 | 18.21 | -0.05 | -0.27 | 18.21 | 18.4 | 18.06 | 72981 |
| 1732578000 | 18.26 | 0.24 | 1.33 | 18 | 18.4 | 17.955 | 88201 |
| 1732318800 | 18.02 | -0.12 | -0.66 | 18.14 | 18.14 | 17.9 | 40347 |
| 1732232400 | 18.14 | -0.12 | -0.66 | 18.26 | 18.48 | 18.1139 | 70957 |
| 1732146000 | 18.26 | -0.03 | -0.16 | 18.25 | 18.29 | 18.058 | 42047 |
| 1732059600 | 18.29 | -0.13 | -0.71 | 18.33 | 18.39 | 18.1601 | 120513 |
| 1731973200 | 18.42 | -0.12 | -0.65 | 18.54 | 18.54 | 18.3 | 66688 |
| 1731714000 | 18.54 | 0.08 | 0.43 | 18.39 | 18.59 | 18.2791 | 37428 |
| 1731627600 | 18.46 | 0.08 | 0.44 | 18.46 | 18.59 | 18.29 | 76323 |
| 1731541200 | 18.38 | 0.12 | 0.66 | 18.3 | 18.62 | 18.21 | 103986 |
| 1731454800 | 18.26 | 0.05 | 0.27 | 18.22 | 18.3 | 17.95 | 73608 |
| 1731368400 | 18.21 | -0.19 | -1.03 | 18.41 | 18.69 | 17.9 | 52596 |
| 1731109200 | 18.4 | 0.61 | 3.43 | 17.79 | 18.5 | 17.7 | 110694 |
| 1731022800 | 17.79 | -0.1 | -0.56 | 17.83 | 17.85 | 17.63 | 65751 |
| 1730936400 | 17.89 | 0.78 | 4.56 | 16.89 | 18.13 | 16.89 | 116466 |
| 1730850000 | 17.11 | 0.13 | 0.77 | 16.83 | 17.39 | 16.3006 | 133253 |
| 1730763600 | 16.98 | 0.85 | 5.27 | 16.059999 | 17.19 | 16.059999 | 88767 |
| 1730500800 | 16.129999 | 0.1 | 0.62 | 16.149999 | 16.5 | 15.955 | 85015 |
| 1730414400 | 16.03 | -0.53 | -3.20 | 16.34 | 16.559999 | 15.88 | 142174 |
| 1730328000 | 16.559999 | -0.14 | -0.84 | 16.739999 | 16.953 | 16.402 | 22821 |
| 1730241600 | 16.7 | -0.42 | -2.45 | 16.99 | 16.99 | 16.67 | 51367 |
| 1730155200 | 17.12 | -0.33 | -1.89 | 17.45 | 17.45 | 16.5 | 63783 |
| 1729896000 | 17.45 | 0.2 | 1.16 | 17.26 | 17.46 | 17.25 | 42023 |
| 1729809600 | 17.25 | -0.33 | -1.88 | 17.5 | 17.5 | 17.25 | 52934 |
| 1729723200 | 17.58 | -0.02 | -0.11 | 17.44 | 17.7 | 17.31 | 135167 |
| 1729636800 | 17.6 | 0.01 | 0.06 | 17.7 | 17.84 | 17.47 | 126799 |
| 1729550400 | 17.59 | 0.66 | 3.90 | 17.36 | 17.72 | 17.22 | 752793 |
| 1729291200 | 16.93 | 0.1 | 0.59 | 16.83 | 16.94 | 16.81 | 67407 |
| 1729204800 | 16.83 | 0 | 0.00 | 16.79 | 16.87 | 16.649999 | 115506 |
| 1729118400 | 16.83 | 0.46 | 2.81 | 16.5 | 16.9 | 16.399999 | 649982 |
| 1729032000 | 16.37 | -0.32 | -1.92 | 16.67 | 16.92 | 16.329999 | 180231 |
| 1728945600 | 16.69 | 0.16 | 0.97 | 16.53 | 16.7 | 16.4101 | 57644 |
| 1728686400 | 16.53 | -0.02 | -0.12 | 16.489999 | 16.55 | 16.36 | 85269 |
| 1728600000 | 16.55 | -0.25 | -1.49 | 16.61 | 16.774999 | 16.431999 | 93793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
