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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 17.28 | -0.36 | -2.04 | 17.37 | 17.49 | 17.25 | 666835 |
| 1721425200 | 17.64 | 0.25 | 1.44 | 17.42 | 17.7 | 17.32 | 476423 |
| 1721338800 | 17.39 | 0.29 | 1.70 | 17.06 | 17.52 | 16.97 | 313042 |
| 1721252400 | 17.1 | 0.44 | 2.64 | 16.95 | 17.12 | 16.94 | 280318 |
| 1721166000 | 16.66 | -0.19 | -1.13 | 16.76 | 16.8 | 16.629999 | 61813 |
| 1721079600 | 16.85 | -0.13 | -0.77 | 16.79 | 16.95 | 16.649999 | 400404 |
| 1720820400 | 16.98 | -0.11 | -0.64 | 17.08 | 17.08 | 16.7 | 165328 |
| 1720734000 | 17.09 | 0.28 | 1.67 | 16.81 | 17.15 | 16.77 | 132609 |
| 1720647600 | 16.81 | -0.35 | -2.04 | 17.1 | 17.1 | 16.81 | 296490 |
| 1720561200 | 17.16 | -0.04 | -0.23 | 17.14 | 17.17 | 17.08 | 60287 |
| 1720474800 | 17.2 | 0 | 0.00 | 17.18 | 17.25 | 17.16 | 107556 |
| 1720215600 | 17.2 | -0.17 | -0.98 | 17.41 | 17.43 | 17.19 | 108129 |
| 1720129200 | 17.37 | -0.05 | -0.29 | 17.33 | 17.41 | 17.33 | 9854 |
| 1720042800 | 17.42 | -0.14 | -0.80 | 17.56 | 17.56 | 17.38 | 311536 |
| 1719956400 | 17.56 | -0.33 | -1.84 | 17.88 | 17.89 | 17.56 | 338724 |
| 1719610800 | 17.89 | 0.18 | 1.02 | 17.67 | 17.91 | 17.47 | 426289 |
| 1719524400 | 17.71 | 0 | 0.00 | 17.74 | 17.78 | 17.65 | 196997 |
| 1719438000 | 17.71 | -0.07 | -0.39 | 17.85 | 17.87 | 17.7 | 66080 |
| 1719351600 | 17.78 | -0.13 | -0.73 | 17.84 | 17.92 | 17.76 | 102578 |
| 1719265200 | 17.91 | 0.11 | 0.62 | 17.81 | 17.91 | 17.64 | 551307 |
| 1719006000 | 17.8 | 0.08 | 0.45 | 17.78 | 17.86 | 17.71 | 212844 |
| 1718919600 | 17.72 | 0.02 | 0.11 | 17.57 | 17.84 | 17.53 | 295170 |
| 1718833200 | 17.7 | 0.06 | 0.34 | 17.59 | 17.72 | 17.59 | 1880 |
| 1718746800 | 17.64 | -0.07 | -0.40 | 17.69 | 17.71 | 17.61 | 95062 |
| 1718660400 | 17.71 | -0.27 | -1.50 | 18.02 | 18.05 | 17.61 | 321641 |
| 1718401200 | 17.98 | 0.01 | 0.06 | 18.11 | 18.17 | 17.98 | 265176 |
| 1718314800 | 17.97 | -0.07 | -0.39 | 17.93 | 18.16 | 17.93 | 383626 |
| 1718228400 | 18.04 | -0.3 | -1.64 | 18.04 | 18.11 | 17.87 | 299866 |
| 1718142000 | 18.34 | -0.08 | -0.43 | 18.54 | 18.67 | 18.34 | 120082 |
| 1718055600 | 18.42 | -0.08 | -0.43 | 18.58 | 18.62 | 18.42 | 177364 |
| 1717796400 | 18.5 | 0.02 | 0.11 | 18.56 | 18.61 | 18.33 | 362858 |
| 1717710000 | 18.48 | 0 | 0.00 | 18.43 | 18.58 | 18.43 | 151255 |
| 1717623600 | 18.48 | -0.42 | -2.22 | 18.75 | 18.87 | 18.46 | 250781 |
| 1717537200 | 18.9 | -0.04 | -0.21 | 19.05 | 19.13 | 18.85 | 281775 |
| 1717450800 | 18.94 | -0.01 | -0.05 | 18.85 | 19.3 | 18.85 | 226160 |
| 1717191600 | 18.95 | -0.32 | -1.66 | 19.23 | 19.61 | 18.95 | 343182 |
| 1717105200 | 19.27 | 0.21 | 1.10 | 19.16 | 19.37 | 19.11 | 314643 |
| 1717018800 | 19.06 | 0.3 | 1.60 | 19.07 | 19.07 | 18.95 | 292873 |
| 1716932400 | 18.76 | 0.14 | 0.75 | 18.72 | 18.94 | 18.71 | 152357 |
| 1716846000 | 18.62 | -0.15 | -0.80 | 18.73 | 18.76 | 18.62 | 14393 |
| 1716586800 | 18.77 | -0.25 | -1.31 | 18.89 | 18.95 | 18.72 | 543679 |
| 1716500400 | 19.02 | 0.29 | 1.55 | 18.5 | 19.09 | 18.5 | 496717 |
| 1716414000 | 18.73 | 0.1 | 0.54 | 18.63 | 18.86 | 18.61 | 107639 |
| 1716327600 | 18.63 | -0.11 | -0.59 | 18.74 | 18.76 | 18.6 | 55131 |
| 1715982000 | 18.74 | -0.02 | -0.11 | 18.77 | 18.87 | 18.74 | 178222 |
| 1715895600 | 18.76 | 0.09 | 0.48 | 18.68 | 18.76 | 18.58 | 196372 |
| 1715809200 | 18.67 | -0.45 | -2.35 | 18.98 | 19 | 18.66 | 335798 |
| 1715722800 | 19.12 | -0.21 | -1.09 | 19.31 | 19.34 | 19.11 | 140698 |
| 1715636400 | 19.33 | 0.06 | 0.31 | 19.18 | 19.39 | 19.18 | 51323 |
| 1715377200 | 19.27 | -0.09 | -0.46 | 19.24 | 19.39 | 19.19 | 151208 |
| 1715290800 | 19.36 | -0.17 | -0.87 | 19.54 | 19.6 | 19.34 | 296332 |
| 1715204400 | 19.53 | -0.01 | -0.05 | 19.68 | 19.68 | 19.52 | 52155 |
| 1715118000 | 19.54 | -0.05 | -0.26 | 19.53 | 19.6 | 19.44 | 195892 |
| 1715031600 | 19.59 | -0.4 | -2.00 | 19.8 | 19.84 | 19.59 | 179897 |
| 1714772400 | 19.99 | -0.5 | -2.44 | 20.01 | 20.2 | 19.9 | 429204 |
| 1714686000 | 20.49 | -0.38 | -1.82 | 20.57 | 20.94 | 20.42 | 734033 |
| 1714599600 | 20.87 | 0.17 | 0.82 | 20.77 | 20.91 | 20.24 | 871356 |
| 1714513200 | 20.7 | 0.61 | 3.04 | 20.2 | 20.7 | 20.12 | 385914 |
| 1714426800 | 20.09 | -0.51 | -2.48 | 20.08 | 20.24 | 20.03 | 415507 |
| 1714167600 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1714081200 | 20.6 | 0.21 | 1.03 | 20.93 | 21.07 | 20.53 | 547779 |
| 1713994800 | 20.39 | -0.01 | -0.05 | 20.33 | 20.58 | 20.26 | 492642 |
| 1713908400 | 20.4 | -0.51 | -2.44 | 20.7 | 20.75 | 20.35 | 846643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
