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 | 0.81 | 4.66052934407 | 17.38 | 18.19 | 17.26 | 3773 | 17.54099457 | CS |
| 4 | 0.93 | 5.38818076477 | 17.26 | 18.19 | 16.9 | 4318 | 17.18193746 | CS |
| 12 | 0.49 | 2.76836158192 | 17.7 | 18.19 | 16.76 | 4792 | 17.37592766 | CS |
| 26 | 1.84 | 11.25382263 | 16.35 | 18.19 | 16.12 | 5611 | 17.12418632 | CS |
| 52 | 1.67 | 10.1089588378 | 16.52 | 18.69 | 15.5 | 5465 | 17.13054738 | CS |
| 156 | -0.15 | -0.817884405671 | 18.34 | 19.83 | 14.52 | 6712 | 17.28583883 | CS |
| 260 | 1.63 | 9.84299516908 | 16.56 | 21.57 | 11.11 | 9639 | 16.92974015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 18.19 | 0.52 | 2.94 | 17.75 | 18.19 | 17.52 | 15738 |
| 1721943600 | 17.67 | 0.3 | 1.73 | 17.49 | 17.67 | 17.47 | 5875 |
| 1721857200 | 17.37 | -0.07 | -0.40 | 17.47 | 17.47 | 17.31 | 1184 |
| 1721770800 | 17.44 | -0.06 | -0.34 | 17.59 | 17.59 | 17.26 | 3769 |
| 1721684400 | 17.5 | 0.21 | 1.21 | 17.38 | 17.5 | 17.26 | 4264 |
| 1721425200 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1721338800 | 17.29 | 0.23 | 1.35 | 17.13 | 17.35 | 17 | 5825 |
| 1721252400 | 17.06 | -0.04 | -0.23 | 17.1 | 17.18 | 17 | 13792 |
| 1721166000 | 17.1 | -0.05 | -0.29 | 17.2 | 17.2 | 17.1 | 8041 |
| 1721079600 | 17.15 | 0.01 | 0.06 | 16.94 | 17.2 | 16.94 | 4732 |
| 1720820400 | 17.14 | 0.14 | 0.82 | 17.1 | 17.19 | 17.04 | 2298 |
| 1720734000 | 17 | 0.02 | 0.12 | 16.92 | 17.03 | 16.92 | 3323 |
| 1720647600 | 16.98 | -0.04 | -0.24 | 16.99 | 16.99 | 16.91 | 1066 |
| 1720561200 | 17.02 | -0.05 | -0.29 | 17.19 | 17.19 | 17.02 | 1747 |
| 1720474800 | 17.07 | 0.03 | 0.18 | 16.97 | 17.07 | 16.97 | 2468 |
| 1720215600 | 17.04 | -0.1 | -0.58 | 17.1 | 17.1 | 16.9 | 3254 |
| 1720129200 | 17.14 | 0.05 | 0.29 | 16.99 | 17.14 | 16.99 | 3436 |
| 1720042800 | 17.09 | 0.11 | 0.65 | 17.06 | 17.13 | 16.97 | 5168 |
| 1719956400 | 16.98 | -0.15 | -0.88 | 17.01 | 17.12 | 16.95 | 4080 |
| 1719610800 | 17.13 | -0.14 | -0.81 | 17.26 | 17.26 | 17.09 | 3393 |
| 1719524400 | 17.27 | 0.11 | 0.64 | 17.3 | 17.37 | 17.22 | 3770 |
| 1719438000 | 17.16 | 0.06 | 0.35 | 17.36 | 17.36 | 17.13 | 5100 |
| 1719351600 | 17.1 | 0.17 | 1.00 | 17 | 17.2 | 17 | 2070 |
| 1719265200 | 16.93 | 0.1 | 0.59 | 16.97 | 16.98 | 16.78 | 9823 |
| 1719006000 | 16.83 | -0.1 | -0.59 | 16.9 | 16.94 | 16.76 | 4643 |
| 1718919600 | 16.93 | 0.04 | 0.24 | 16.86 | 16.99 | 16.8 | 14018 |
| 1718833200 | 16.89 | -0.06 | -0.35 | 17.19 | 17.19 | 16.87 | 5378 |
| 1718746800 | 16.95 | -0.18 | -1.05 | 17.07 | 17.16 | 16.95 | 10348 |
| 1718660400 | 17.13 | -0.12 | -0.70 | 17.1 | 17.33 | 17.1 | 6692 |
| 1718401200 | 17.25 | -0.2 | -1.15 | 17.45 | 17.45 | 17.1 | 8782 |
| 1718314800 | 17.45 | -0.16 | -0.91 | 17.76 | 17.76 | 17.45 | 2424 |
| 1718228400 | 17.61 | -0.14 | -0.79 | 17.75 | 17.75 | 17.61 | 6102 |
| 1718142000 | 17.75 | 0.03 | 0.17 | 17.91 | 17.91 | 17.75 | 1357 |
| 1718055600 | 17.72 | 0.17 | 0.97 | 17.64 | 17.97 | 17.64 | 3742 |
| 1717796400 | 17.55 | -0.05 | -0.28 | 17.65 | 17.65 | 17.55 | 4365 |
| 1717710000 | 17.6 | 0.12 | 0.69 | 17.58 | 17.61 | 17.54 | 1004 |
| 1717623600 | 17.48 | -0.17 | -0.96 | 17.65 | 17.65 | 17.48 | 4364 |
| 1717537200 | 17.65 | 0.08 | 0.46 | 17.5 | 17.65 | 17.42 | 10725 |
| 1717450800 | 17.57 | 0.04 | 0.23 | 17.53 | 17.58 | 17.5 | 1197 |
| 1717191600 | 17.53 | -0.01 | -0.06 | 17.86 | 17.86 | 17.49 | 2303 |
| 1717105200 | 17.54 | 0.09 | 0.52 | 17.48 | 17.58 | 17.48 | 4721 |
| 1717018800 | 17.45 | 0.04 | 0.23 | 17.46 | 17.5 | 17.44 | 5012 |
| 1716932400 | 17.41 | -0.01 | -0.06 | 17.4 | 17.49 | 17.4 | 9648 |
| 1716846000 | 17.42 | -0.09 | -0.51 | 17.43 | 17.5 | 17.4 | 4822 |
| 1716586800 | 17.51 | -0.06 | -0.34 | 17.44 | 17.56 | 17.44 | 2277 |
| 1716500400 | 17.57 | -0.01 | -0.06 | 17.44 | 17.57 | 17.44 | 1613 |
| 1716414000 | 17.58 | -0.08 | -0.45 | 17.62 | 17.62 | 17.46 | 6160 |
| 1716327600 | 17.66 | -0.09 | -0.51 | 17.73 | 17.81 | 17.6 | 6913 |
| 1715982000 | 17.75 | 0.02 | 0.11 | 17.82 | 17.82 | 17.71 | 4086 |
| 1715895600 | 17.73 | -0.04 | -0.23 | 17.8 | 17.8 | 17.72 | 1957 |
| 1715809200 | 17.77 | -0.03 | -0.17 | 17.88 | 17.88 | 17.68 | 2788 |
| 1715722800 | 17.8 | -0.24 | -1.33 | 17.94 | 17.95 | 17.79 | 3357 |
| 1715636400 | 18.04 | -0.05 | -0.28 | 18.07 | 18.09 | 17.86 | 3466 |
| 1715377200 | 18.09 | 0.03 | 0.17 | 18.07 | 18.16 | 17.93 | 5513 |
| 1715290800 | 18.06 | -0.02 | -0.11 | 18.07 | 18.17 | 18.05 | 5036 |
| 1715204400 | 18.08 | 0.25 | 1.40 | 17.92 | 18.09 | 17.8 | 11459 |
| 1715118000 | 17.83 | -0.03 | -0.17 | 17.75 | 17.9 | 17.75 | 1971 |
| 1715031600 | 17.86 | 0.2 | 1.13 | 17.67 | 17.86 | 17.67 | 4886 |
| 1714772400 | 17.66 | -0.01 | -0.06 | 17.7 | 17.7 | 17.61 | 1536 |
| 1714686000 | 17.67 | 0.13 | 0.74 | 17.63 | 17.7 | 17.57 | 9471 |
| 1714599600 | 17.54 | 0.05 | 0.29 | 17.5 | 17.65 | 17.44 | 5487 |
| 1714513200 | 17.49 | 0.09 | 0.52 | 17.34 | 17.49 | 17.3 | 3486 |
| 1714426800 | 17.4 | 0.23 | 1.34 | 17.15 | 17.5 | 17.12 | 6137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
