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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 18.55 | 0.07 | 0.38 | 18.508 | 18.669 | 18.392 | 3357 |
| 1718901000 | 18.48 | 0.35 | 1.95 | 18.533 | 18.744 | 18.475 | 17714 |
| 1718814600 | 18.127 | -0.27 | -1.47 | 18.42 | 18.42 | 18.081 | 5853 |
| 1718728200 | 18.397 | 0.2 | 1.12 | 18.328 | 18.456 | 18.131 | 16116 |
| 1718641800 | 18.193 | -0.39 | -2.12 | 18.592 | 18.592 | 18.193 | 3326 |
| 1718382600 | 18.587 | 0.26 | 1.41 | 18.532 | 18.666 | 18.432 | 7576 |
| 1718296200 | 18.328 | 0.1 | 0.55 | 18.313 | 18.328 | 18.2 | 2490 |
| 1718209800 | 18.227 | -0.58 | -3.08 | 18.691 | 18.828 | 18.19 | 13587 |
| 1718123400 | 18.806 | 0.12 | 0.66 | 18.711 | 18.898 | 18.558 | 1570 |
| 1718037000 | 18.683 | -0.3 | -1.58 | 18.6 | 18.741 | 18.56 | 3520 |
| 1717777800 | 18.982 | -0.18 | -0.93 | 19.172 | 19.172 | 18.925 | 544 |
| 1717691400 | 19.16 | 0.17 | 0.88 | 18.725 | 19.16 | 18.725 | 13391 |
| 1717605000 | 18.992 | 0.21 | 1.12 | 18.903 | 18.992 | 18.778 | 4656 |
| 1717518600 | 18.781 | -0.27 | -1.42 | 19.12 | 19.12 | 18.781 | 15374 |
| 1717432200 | 19.052 | -0.06 | -0.32 | 19.418 | 19.418 | 19 | 2949 |
| 1717173000 | 19.113 | -0.3 | -1.54 | 19.329 | 19.375 | 19.1 | 2736 |
| 1717086600 | 19.412 | 0.01 | 0.04 | 19.328 | 19.451 | 19.328 | 2030 |
| 1717000200 | 19.405 | -0.34 | -1.70 | 19.662 | 19.682 | 19.356 | 12983 |
| 1716913800 | 19.74 | 0.12 | 0.60 | 19.719 | 19.988 | 19.62 | 4561 |
| 1716827400 | 19.623 | -0.27 | -1.35 | 19.779 | 19.779 | 19.6 | 12373 |
| 1716568200 | 19.892 | 0.02 | 0.12 | 19.994 | 19.994 | 19.85 | 716 |
| 1716481800 | 19.869 | -0.28 | -1.38 | 20.081 | 20.081 | 19.869 | 16069 |
| 1716395400 | 20.147 | -0.31 | -1.53 | 20.283 | 20.334 | 20.043 | 5561 |
| 1716309000 | 20.461 | -0.1 | -0.46 | 20.439 | 20.506 | 20.398 | 580 |
| 1716222600 | 20.556 | 0.06 | 0.27 | 20.654 | 20.654 | 20.555 | 912 |
| 1715963400 | 20.5 | 0.05 | 0.22 | 20.486 | 20.543 | 20.412 | 18920 |
| 1715877000 | 20.454 | 0.01 | 0.03 | 20.491 | 20.608 | 20.393 | 1309 |
| 1715790600 | 20.447 | -0.26 | -1.27 | 20.457 | 20.482 | 20.227 | 12117 |
| 1715704200 | 20.71 | 0.06 | 0.27 | 20.708 | 20.755 | 20.62 | 2206 |
| 1715617800 | 20.654 | -0.03 | -0.13 | 20.701 | 20.84 | 20.62 | 2425 |
| 1715358600 | 20.681 | 0.1 | 0.47 | 20.833 | 20.922 | 20.681 | 6115 |
| 1715272200 | 20.585 | -0.61 | -2.90 | 21.141 | 21.178 | 20.55 | 41317 |
| 1715185800 | 21.199 | -0.11 | -0.53 | 21.242 | 21.265 | 20.92 | 12032 |
| 1715099400 | 21.311 | 0.17 | 0.79 | 21.031 | 21.311 | 21.031 | 1376 |
| 1715013000 | 21.145 | -0.02 | -0.11 | 21.179 | 21.228 | 20.926 | 8084 |
| 1714753800 | 21.168 | 0.31 | 1.51 | 20.85 | 21.168 | 20.783 | 80911 |
| 1714667400 | 20.853 | 0.26 | 1.24 | 20.591 | 20.876 | 20.526 | 71 |
| 1714494600 | 20.598 | -0.13 | -0.61 | 20.8 | 20.824 | 20.598 | 4935 |
| 1714408200 | 20.724 | -0.01 | -0.06 | 20.8 | 20.8 | 20.719 | 269 |
| 1714149000 | 20.736 | 0.63 | 3.13 | 20.219 | 20.736 | 20.096 | 12129 |
| 1714062600 | 20.107 | -0.2 | -0.97 | 20.214 | 20.278 | 20.029 | 5969 |
| 1713976200 | 20.304 | 0.06 | 0.32 | 20.511 | 20.511 | 20.246 | 9479 |
| 1713889800 | 20.24 | -0.11 | -0.52 | 20.431 | 20.431 | 20.24 | 1351 |
| 1713803400 | 20.346 | 0.19 | 0.96 | 20.231 | 20.346 | 20.142 | 891 |
| 1713544200 | 20.152 | 0.15 | 0.73 | 19.734 | 20.152 | 19.621 | 9503 |
| 1713457800 | 20.005 | 0.03 | 0.17 | 19.938 | 20.065 | 19.811 | 2095 |
| 1713371400 | 19.972 | 0.11 | 0.57 | 19.774 | 20 | 19.763 | 47518 |
| 1713285000 | 19.858 | -0.54 | -2.63 | 20.343 | 20.343 | 19.806 | 12501 |
| 1713198600 | 20.394 | -0.3 | -1.46 | 20.676 | 20.707 | 20.369 | 43454 |
| 1712939400 | 20.697 | -0.24 | -1.13 | 20.844 | 20.993 | 20.697 | 58294 |
| 1712853000 | 20.934 | -0.21 | -0.97 | 20.98 | 20.98 | 20.825 | 52714 |
| 1712766600 | 21.139 | -0.17 | -0.77 | 21.268 | 21.315 | 21.094 | 5815 |
| 1712680200 | 21.304 | 0.35 | 1.68 | 21.048 | 21.304 | 21.031 | 63165 |
| 1712593800 | 20.953 | 0.34 | 1.63 | 20.517 | 20.953 | 20.517 | 4882 |
| 1712334600 | 20.617 | -0.52 | -2.44 | 20.767 | 20.777 | 20.617 | 571 |
| 1712248200 | 21.132 | 0.61 | 2.98 | 20.673 | 21.132 | 20.673 | 6165 |
| 1712161800 | 20.521 | -0.19 | -0.89 | 20.7 | 20.72 | 20.466 | 8274 |
| 1712075400 | 20.706 | -0.41 | -1.92 | 20.899 | 20.953 | 20.706 | 7017 |
| 1711647000 | 21.112 | 0.1 | 0.49 | 21.017 | 21.132 | 20.978 | 629 |
| 1711560600 | 21.01 | 0.2 | 0.95 | 20.929 | 21.01 | 20.912 | 631 |
| 1711474200 | 20.812 | -0.11 | -0.52 | 20.935 | 20.935 | 20.779 | 2130 |
| 1711387800 | 20.921 | -0.03 | -0.14 | 20.807 | 20.921 | 20.795 | 1754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
