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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 16 | -0.21 | -1.30 | 16.09 | 16.09 | 15.96 | 168094 |
| 1734498900 | 16.21 | 0.06 | 0.37 | 16.129999 | 16.219999 | 16.11 | 173393 |
| 1734412500 | 16.149999 | 0.02 | 0.12 | 16.14 | 16.149999 | 16.085 | 106295 |
| 1734326100 | 16.129999 | -0.08 | -0.49 | 16.19 | 16.19 | 16.129999 | 95672 |
| 1734066900 | 16.21 | 0.02 | 0.12 | 16.19 | 16.239999 | 16.17 | 180777 |
| 1733980500 | 16.19 | -0.09 | -0.55 | 16.3 | 16.36 | 16.17 | 903407 |
| 1733894100 | 16.28 | -0.06 | -0.37 | 16.29 | 16.29 | 16.23 | 94881 |
| 1733807700 | 16.34 | -0.08 | -0.49 | 16.25 | 16.34 | 16.18 | 132314 |
| 1733721300 | 16.42 | 0.1 | 0.61 | 16.44 | 16.44 | 16.39 | 200796 |
| 1733462100 | 16.32 | -0.05 | -0.31 | 16.3 | 16.34 | 16.25 | 210563 |
| 1733375700 | 16.37 | 0.08 | 0.49 | 16.399999 | 16.41 | 16.35 | 274557 |
| 1733289300 | 16.29 | 0.12 | 0.74 | 16.12 | 16.35 | 16.05 | 124111 |
| 1733202900 | 16.17 | 0.12 | 0.75 | 16.079999 | 16.2 | 16.079999 | 117462 |
| 1733116500 | 16.05 | 0.06 | 0.38 | 15.99 | 16.059999 | 15.99 | 339650 |
| 1732857300 | 15.99 | -0.03 | -0.19 | 16 | 16.03 | 15.95 | 107279 |
| 1732770900 | 16.02 | 0 | 0.00 | 15.97 | 16.02 | 15.93 | 83153 |
| 1732684500 | 16.02 | 0.04 | 0.25 | 16.01 | 16.059999 | 16 | 239845 |
| 1732598100 | 15.98 | 0.07 | 0.44 | 16 | 16.05 | 15.95 | 180484 |
| 1732511700 | 15.91 | 0.13 | 0.82 | 15.81 | 15.93 | 15.81 | 250661 |
| 1732252500 | 15.78 | 0.24 | 1.54 | 15.72 | 15.78 | 15.72 | 175433 |
| 1732166100 | 15.54 | -0.01 | -0.06 | 15.53 | 15.6 | 15.5 | 86774 |
| 1732079700 | 15.55 | -0.06 | -0.38 | 15.65 | 15.65 | 15.49 | 176040 |
| 1731993300 | 15.61 | -0.04 | -0.26 | 15.63 | 15.63 | 15.56 | 77908 |
| 1731906900 | 15.65 | -0.16 | -1.01 | 15.7 | 15.76 | 15.62 | 1340244 |
| 1731647700 | 15.81 | -0.08 | -0.50 | 15.89 | 15.89 | 15.8 | 160375 |
| 1731561300 | 15.89 | 0.15 | 0.95 | 15.81 | 15.92 | 15.81 | 146435 |
| 1731474900 | 15.74 | -0.07 | -0.44 | 15.81 | 15.81 | 15.74 | 140048 |
| 1731388500 | 15.81 | 0.13 | 0.83 | 15.7 | 15.82 | 15.7 | 89793 |
| 1731302100 | 15.68 | 0.17 | 1.10 | 15.62 | 15.73 | 15.62 | 107526 |
| 1731042900 | 15.51 | -0.02 | -0.13 | 15.55 | 15.55 | 15.47 | 139298 |
| 1730956500 | 15.53 | -0.05 | -0.32 | 15.63 | 15.66 | 15.51 | 148145 |
| 1730870100 | 15.58 | 0.45 | 2.97 | 15.22 | 15.6 | 15.19 | 244733 |
| 1730783700 | 15.13 | -0.02 | -0.13 | 15.16 | 15.18 | 15.13 | 176036 |
| 1730697300 | 15.15 | 0.07 | 0.46 | 15.11 | 15.18 | 15.11 | 234406 |
| 1730438100 | 15.08 | -0.26 | -1.69 | 15.17 | 15.17 | 15.07 | 167831 |
| 1730351700 | 15.34 | -0.06 | -0.39 | 15.35 | 15.39 | 15.29 | 235613 |
| 1730265300 | 15.4 | 0.03 | 0.20 | 15.37 | 15.44 | 15.37 | 176958 |
| 1730178900 | 15.37 | 0.05 | 0.33 | 15.32 | 15.37 | 15.31 | 75292 |
| 1730092500 | 15.32 | 0.14 | 0.92 | 15.25 | 15.35 | 15.117 | 758546 |
| 1729833300 | 15.18 | 0.07 | 0.46 | 15.18 | 15.2 | 15.15 | 91906 |
| 1729746900 | 15.11 | -0.05 | -0.33 | 15.17 | 15.17 | 15.11 | 74612 |
| 1729660500 | 15.16 | -0.02 | -0.13 | 15.15 | 15.18 | 15.12 | 90731 |
| 1729574100 | 15.18 | -0.05 | -0.33 | 15.26 | 15.3 | 15.17 | 84802 |
| 1729487700 | 15.23 | 0.01 | 0.07 | 15.23 | 15.27 | 15.22 | 61175 |
| 1729228500 | 15.22 | -0.01 | -0.07 | 15.23 | 15.28 | 15.19 | 59305 |
| 1729142100 | 15.23 | 0.02 | 0.13 | 15.28 | 15.34 | 15.21 | 103785 |
| 1729055700 | 15.21 | -0.19 | -1.23 | 15.24 | 15.24 | 15.16 | 235562 |
| 1728969300 | 15.4 | 0.24 | 1.58 | 15.33 | 15.4 | 15.33 | 151306 |
| 1728882900 | 15.16 | 0.09 | 0.60 | 15.17 | 15.2 | 15.15 | 68592 |
| 1728623700 | 15.07 | -0.02 | -0.13 | 15.09 | 15.12 | 15.07 | 85024 |
| 1728537300 | 15.09 | 0.1 | 0.67 | 15.12 | 15.17 | 15.09 | 141236 |
| 1728450900 | 14.99 | 0.15 | 1.01 | 14.96 | 14.99 | 14.96 | 101367 |
| 1728364500 | 14.84 | 0.02 | 0.13 | 14.82 | 14.87 | 14.79 | 98685 |
| 1728278100 | 14.82 | 0.18 | 1.23 | 14.81 | 14.87 | 14.81 | 142080 |
| 1728022500 | 14.64 | 0.04 | 0.27 | 14.62 | 14.67 | 14.62 | 71689 |
| 1727936100 | 14.6 | 0.07 | 0.48 | 14.58 | 14.63 | 14.58 | 57543 |
| 1727849700 | 14.53 | -0.1 | -0.68 | 14.55 | 14.58 | 14.49 | 95965 |
| 1727763300 | 14.63 | 0.06 | 0.41 | 14.58 | 14.67 | 14.58 | 170273 |
| 1727676900 | 14.57 | -0.18 | -1.22 | 14.7 | 14.72 | 14.56 | 138851 |
| 1727417700 | 14.75 | 0 | 0.00 | 14.75 | 14.78 | 14.71 | 86256 |
| 1727331300 | 14.75 | 0.14 | 0.96 | 14.75 | 14.78 | 14.74 | 104603 |
| 1727244900 | 14.61 | -0.08 | -0.54 | 14.63 | 14.63 | 14.58 | 111240 |
| 1727158500 | 14.69 | -0.05 | -0.34 | 14.76 | 14.76 | 14.64 | 101750 |
| 1727072100 | 14.74 | -0.07 | -0.47 | 14.8 | 14.81 | 14.74 | 163392 |
| 1726812900 | 14.81 | 0.06 | 0.41 | 14.82 | 14.86 | 14.79 | 372262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
