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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 18.88 | 0.15 | 0.80 | 18.99 | 19.31 | 18.81 | 5240652 |
| 1736379300 | 18.73 | 1.1 | 6.24 | 17.8 | 18.8 | 17.78 | 9121874 |
| 1736292900 | 17.63 | 0.05 | 0.28 | 17.66 | 17.79 | 17.59 | 3033557 |
| 1736206500 | 17.58 | 0.2 | 1.15 | 17.46 | 17.69 | 17.4 | 3161241 |
| 1735947300 | 17.38 | 0.06 | 0.35 | 17.365 | 17.44 | 17.25 | 4533858 |
| 1735860900 | 17.32 | 0.24 | 1.41 | 17.1967 | 17.38 | 17.05 | 5815465 |
| 1735688100 | 17.08 | 0.25 | 1.49 | 16.9 | 17.27 | 16.87 | 2072570 |
| 1735601700 | 16.83 | 0.06 | 0.36 | 16.84 | 16.89 | 16.53 | 2744018 |
| 1735342500 | 16.77 | -0.07 | -0.42 | 16.78 | 16.965 | 16.69 | 2671157 |
| 1735256100 | 16.84 | -0.29 | -1.69 | 17.13 | 17.18 | 16.77 | 3240580 |
| 1735077840 | 17.13 | 0.22 | 1.30 | 17 | 17.17 | 16.881 | 1809367 |
| 1734996900 | 16.91 | -0.03 | -0.18 | 16.99 | 17.02 | 16.78 | 3055059 |
| 1734737700 | 16.94 | -0.04 | -0.24 | 16.78 | 17.185 | 16.78 | 6109887 |
| 1734651300 | 16.98 | 0.01 | 0.06 | 17.22 | 17.3299 | 16.68 | 4948039 |
| 1734564900 | 16.97 | -0.47 | -2.69 | 17.37 | 17.5 | 16.85 | 9824467 |
| 1734478500 | 17.44 | -0.11 | -0.63 | 17.3588 | 17.5 | 17.26 | 7650827 |
| 1734392100 | 17.55 | -0.31 | -1.74 | 17.86 | 17.86 | 17.52 | 2014357 |
| 1734132900 | 17.86 | -0.19 | -1.05 | 18.055 | 18.0799 | 17.75 | 6643452 |
| 1734046500 | 18.05 | 0.16 | 0.89 | 17.935 | 18.13 | 17.93 | 2032848 |
| 1733960100 | 17.89 | 0.26 | 1.47 | 17.82 | 18.04 | 17.73 | 3133438 |
| 1733873700 | 17.63 | -0.26 | -1.45 | 17.95 | 17.98 | 17.62 | 5382192 |
| 1733787300 | 17.89 | -0.29 | -1.60 | 18.32 | 18.4 | 17.87 | 2612444 |
| 1733528100 | 18.18 | -0.26 | -1.41 | 18.42 | 18.49 | 17.97 | 3176304 |
| 1733441700 | 18.44 | 0.28 | 1.54 | 18.24 | 18.5 | 18.18 | 2906649 |
| 1733355300 | 18.16 | -0.41 | -2.21 | 18.55 | 18.55 | 18.08 | 2615595 |
| 1733268900 | 18.57 | 0.26 | 1.42 | 18.43 | 18.58 | 18.24 | 2611635 |
| 1733182500 | 18.31 | -0.36 | -1.93 | 18.65 | 18.67 | 18.24 | 3027514 |
| 1732917840 | 18.67 | 0.58 | 3.21 | 18.13 | 18.83 | 18.13 | 2984359 |
| 1732750500 | 18.09 | 0.42 | 2.38 | 17.69 | 18.3 | 17.69 | 2819112 |
| 1732664100 | 17.67 | 0.1 | 0.57 | 17.66 | 17.79 | 17.52 | 3673648 |
| 1732577700 | 17.57 | -0.37 | -2.06 | 17.94 | 18.01 | 17.54 | 2079201 |
| 1732318500 | 17.94 | 0.12 | 0.67 | 17.8 | 18.02 | 17.79 | 2218126 |
| 1732232100 | 17.82 | 0.26 | 1.48 | 17.62 | 17.88 | 17.57 | 3506915 |
| 1732145700 | 17.56 | 0.13 | 0.75 | 17.51 | 17.625 | 17.38 | 3309943 |
| 1732059300 | 17.43 | -0.04 | -0.23 | 17.3801 | 17.475 | 17.3 | 2896759 |
| 1731972900 | 17.47 | 0.29 | 1.69 | 17.28 | 17.5 | 17.195 | 3592940 |
| 1731713700 | 17.18 | 0.04 | 0.23 | 17.1 | 17.3 | 17.0708 | 3235878 |
| 1731627300 | 17.14 | 0.19 | 1.12 | 17.0258 | 17.18 | 16.98 | 2546138 |
| 1731540900 | 16.95 | 0.05 | 0.30 | 16.96 | 17.09 | 16.795 | 4694205 |
| 1731454500 | 16.9 | -0.41 | -2.37 | 17.22 | 17.344 | 16.84 | 3249422 |
| 1731368100 | 17.31 | 0.03 | 0.17 | 17.28 | 17.535 | 17.15 | 4310238 |
| 1731108900 | 17.28 | -0.5 | -2.81 | 17.8 | 18.05 | 17.17 | 5875400 |
| 1731022500 | 17.78 | 0.35 | 2.01 | 17.425 | 17.9 | 17.36 | 6220090 |
| 1730936100 | 17.43 | 0.51 | 3.01 | 17.355 | 17.67 | 17.28 | 5747447 |
| 1730849700 | 16.92 | 0.21 | 1.26 | 16.71 | 16.975 | 16.71 | 4336484 |
| 1730763300 | 16.71 | 0.32 | 1.95 | 16.309999 | 16.945 | 16.28 | 4981999 |
| 1730500500 | 16.39 | 0.12 | 0.74 | 16.29 | 16.52 | 16.26 | 3345385 |
| 1730414100 | 16.27 | -0.5 | -2.98 | 16.445 | 16.480699 | 16.21 | 3742367 |
| 1730327700 | 16.77 | 0.02 | 0.12 | 16.83 | 16.83 | 16.67 | 2763502 |
| 1730241300 | 16.75 | -0.01 | -0.06 | 16.79 | 16.83 | 16.54 | 3237027 |
| 1730154900 | 16.76 | -0.17 | -1.00 | 16.88 | 16.88 | 16.68 | 2345568 |
| 1729895700 | 16.93 | -0.17 | -0.99 | 17 | 17.11 | 16.87 | 2708835 |
| 1729809300 | 17.1 | 0.04 | 0.23 | 17.07 | 17.19 | 17.02 | 2114049 |
| 1729722900 | 17.06 | -0.05 | -0.29 | 17.1 | 17.17 | 16.93 | 1328330 |
| 1729636500 | 17.11 | 0 | 0.00 | 17.16 | 17.2 | 17.0706 | 1438294 |
| 1729550100 | 17.11 | -0.16 | -0.93 | 17.27 | 17.38 | 17.1 | 3147036 |
| 1729290900 | 17.27 | -0.08 | -0.46 | 17.34 | 17.37 | 17.11 | 1858717 |
| 1729204500 | 17.35 | -0.12 | -0.69 | 17.41 | 17.53 | 17.264 | 1746215 |
| 1729118100 | 17.47 | 0.09 | 0.52 | 17.45 | 17.52 | 17.34 | 1609495 |
| 1729031700 | 17.38 | -0.29 | -1.64 | 17.53 | 17.57 | 17.26 | 1795361 |
| 1728945300 | 17.67 | -0.02 | -0.11 | 17.71 | 17.77 | 17.5511 | 1370228 |
| 1728686100 | 17.69 | 0.08 | 0.45 | 17.74 | 17.82 | 17.58 | 1332941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
