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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.61 | -0.01 | -0.06 | 16.079999 | 16.649999 | 16.05 | 3104624 |
| 1721342400 | 16.62 | -0.5 | -2.92 | 16.97 | 17.04 | 16.48 | 2645998 |
| 1721256000 | 17.12 | 0.16 | 0.94 | 17.14 | 17.24 | 16.79 | 5160855 |
| 1721169600 | 16.96 | 1 | 6.27 | 16.59 | 17.16 | 16.5 | 6404974 |
| 1721083200 | 15.96 | -0.06 | -0.37 | 15.87 | 16.18 | 15.62 | 2890308 |
| 1720824000 | 16.02 | -0.2 | -1.23 | 16.09 | 16.26 | 15.98 | 2980329 |
| 1720737600 | 16.219999 | 0.3 | 1.88 | 16.32 | 16.35 | 15.92 | 2630792 |
| 1720651200 | 15.92 | 0.42 | 2.71 | 15.86 | 16.1 | 15.73 | 2551209 |
| 1720564800 | 15.5 | -0.03 | -0.19 | 15.7 | 15.79 | 15.455 | 4148985 |
| 1720478400 | 15.53 | -0.34 | -2.14 | 15.68 | 15.735 | 15.37 | 6847337 |
| 1720219200 | 15.87 | 0.58 | 3.79 | 16.04 | 16.149999 | 15.75 | 4037138 |
| 1720040640 | 15.29 | 0.35 | 2.34 | 15.1 | 15.48 | 15.07 | 2014592 |
| 1719960000 | 14.94 | 0.08 | 0.54 | 14.8 | 15 | 14.64 | 2042723 |
| 1719873600 | 14.86 | -0.43 | -2.81 | 15.06 | 15.12 | 14.855 | 1677947 |
| 1719614400 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1719528000 | 15.29 | 0.13 | 0.86 | 15.23 | 15.41 | 15.2 | 2031743 |
| 1719441600 | 15.16 | 0.23 | 1.54 | 14.75 | 15.17 | 14.69 | 2015674 |
| 1719355200 | 14.93 | -0.08 | -0.53 | 14.87 | 15.015 | 14.79 | 2151957 |
| 1719268800 | 15.01 | 0.33 | 2.25 | 15.03 | 15.19 | 14.85 | 2651682 |
| 1719009600 | 14.68 | 0.06 | 0.41 | 14.91 | 14.97 | 14.445 | 7931412 |
| 1718923200 | 14.62 | 0.6 | 4.28 | 14.72 | 14.765 | 14.43 | 4188356 |
| 1718750400 | 14.02 | 0.39 | 2.86 | 13.8 | 14.17 | 13.73 | 3498675 |
| 1718664000 | 13.63 | 0.09 | 0.66 | 13.5 | 13.7293 | 13.33 | 2350976 |
| 1718404800 | 13.54 | 0.04 | 0.30 | 13.68 | 13.8051 | 13.25 | 5302866 |
| 1718318400 | 13.5 | -2.34 | -14.77 | 14.26 | 14.73 | 13.485 | 10253487 |
| 1718232000 | 15.84 | 0.15 | 0.96 | 16.18 | 16.23 | 15.685 | 3407357 |
| 1718145600 | 15.69 | -0.12 | -0.76 | 15.71 | 15.72 | 15.295 | 3143094 |
| 1718059200 | 15.81 | 0.28 | 1.80 | 15.48 | 15.855 | 15.46 | 2915370 |
| 1717800000 | 15.53 | -0.71 | -4.37 | 15.57 | 15.705 | 15.39 | 4363547 |
| 1717713600 | 16.239999 | 0.63 | 4.04 | 15.63 | 16.25 | 15.58 | 2942315 |
| 1717627200 | 15.61 | 0.41 | 2.70 | 15.33 | 15.655 | 15.125 | 2549012 |
| 1717540800 | 15.2 | -0.38 | -2.44 | 15.3 | 15.3 | 14.88 | 2938995 |
| 1717454400 | 15.58 | -0.17 | -1.08 | 15.76 | 15.78 | 15.46 | 2352245 |
| 1717195200 | 15.75 | -0.24 | -1.50 | 15.79 | 15.91 | 15.59 | 3195052 |
| 1717108800 | 15.99 | 0.15 | 0.95 | 15.81 | 16.245 | 15.79 | 2076645 |
| 1717022400 | 15.84 | -0.45 | -2.76 | 16.07 | 16.25 | 15.81 | 1565753 |
| 1716936000 | 16.29 | 0.24 | 1.50 | 16.28 | 16.469999 | 16.19 | 1512551 |
| 1716590400 | 16.05 | 0.27 | 1.71 | 15.93 | 16.16 | 15.93 | 1378604 |
| 1716504000 | 15.78 | -0.35 | -2.17 | 16.03 | 16.11 | 15.69 | 2559817 |
| 1716417600 | 16.129999 | -0.43 | -2.60 | 16.54 | 16.59 | 15.94 | 2563530 |
| 1716331200 | 16.559999 | -0.24 | -1.43 | 16.6 | 16.865 | 16.41 | 2306597 |
| 1716244800 | 16.8 | 0.48 | 2.94 | 16.75 | 16.98 | 16.4799 | 2492723 |
| 1715985600 | 16.32 | 0.53 | 3.36 | 16.07 | 16.355 | 15.97 | 3643087 |
| 1715899200 | 15.79 | -1.12 | -6.62 | 16.71 | 16.7499 | 15.77 | 5927179 |
| 1715812800 | 16.91 | 0.11 | 0.65 | 16.91 | 17.105 | 16.559999 | 1805050 |
| 1715726400 | 16.8 | 0.05 | 0.30 | 16.7 | 16.9 | 16.59 | 1694084 |
| 1715640000 | 16.75 | -0.19 | -1.12 | 16.88 | 17.05 | 16.559999 | 1214405 |
| 1715380800 | 16.94 | 0.48 | 2.92 | 17 | 17.31 | 16.815 | 3124565 |
| 1715294400 | 16.46 | 0.41 | 2.55 | 16.28 | 16.5499 | 16.195 | 1765874 |
| 1715208000 | 16.05 | 0.15 | 0.94 | 15.57 | 16.1 | 15.525 | 2474963 |
| 1715121600 | 15.9 | -0.66 | -3.99 | 15.69 | 15.9999 | 15.47 | 3475677 |
| 1715035200 | 16.559999 | 0.11 | 0.67 | 16.87 | 16.92 | 16.489999 | 1860938 |
| 1714776000 | 16.45 | 0.07 | 0.43 | 16.52 | 16.59 | 16.149999 | 2118095 |
| 1714689600 | 16.379999 | -0.01 | -0.06 | 16.2 | 16.46 | 16.16 | 2468392 |
| 1714603200 | 16.39 | 0.22 | 1.36 | 16.36 | 16.815 | 16.219999 | 2336455 |
| 1714516800 | 16.17 | -1.72 | -9.61 | 16.87 | 17.095 | 16.16 | 4653059 |
| 1714430400 | 17.89 | 0.36 | 2.05 | 17.76 | 18.105 | 17.6 | 2064482 |
| 1714171200 | 17.53 | 0.13 | 0.75 | 17.61 | 17.82 | 17.37 | 3279854 |
| 1714084800 | 17.4 | 0.44 | 2.59 | 16.9 | 17.5 | 16.69 | 2862983 |
| 1713998400 | 16.96 | 0.07 | 0.41 | 16.719999 | 17.005 | 16.69 | 2571715 |
| 1713912000 | 16.89 | 0.23 | 1.38 | 16.34 | 16.915 | 16.309999 | 2715632 |
| 1713825600 | 16.66 | -0.99 | -5.61 | 16.719999 | 16.97 | 16.5104 | 4813443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
