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 |
|---|---|---|---|---|---|---|---|
| 1738708800 | 16.55 | -0.08 | -0.48 | 16.55 | 16.61 | 16.46 | 8806 |
| 1738622400 | 16.629999 | -0.12 | -0.72 | 16.44 | 16.69 | 16.399999 | 17935 |
| 1738363200 | 16.75 | -0.17 | -1.00 | 16.719999 | 16.85 | 16.7 | 6432 |
| 1738276800 | 16.92 | 0.25 | 1.50 | 16.7 | 16.95 | 16.7 | 13722 |
| 1738190400 | 16.67 | -0.18 | -1.07 | 16.8 | 16.8 | 16.649999 | 2375 |
| 1738104000 | 16.85 | -0.04 | -0.24 | 16.81 | 16.88 | 16.8 | 10168 |
| 1738017600 | 16.89 | 0.1 | 0.60 | 16.82 | 16.9 | 16.75 | 14769 |
| 1737758400 | 16.79 | 0.05 | 0.30 | 16.82 | 16.83 | 16.79 | 8926 |
| 1737672000 | 16.739999 | 0.04 | 0.24 | 16.78 | 16.78 | 16.649999 | 2744 |
| 1737585600 | 16.7 | -0.13 | -0.77 | 16.8 | 16.8 | 16.69 | 10391 |
| 1737499200 | 16.83 | 0.1 | 0.60 | 16.85 | 16.88 | 16.79 | 17065 |
| 1737412800 | 16.73 | 0.01 | 0.06 | 16.77 | 16.77 | 16.649999 | 10555 |
| 1737153600 | 16.719999 | -0.02 | -0.12 | 16.85 | 16.85 | 16.719999 | 11615 |
| 1737067200 | 16.739999 | 0.21 | 1.27 | 16.53 | 16.739999 | 16.53 | 2826 |
| 1736980800 | 16.53 | 0.06 | 0.36 | 16.719999 | 16.79 | 16.53 | 4395 |
| 1736894400 | 16.469999 | 0.05 | 0.30 | 16.53 | 16.53 | 16.43 | 3163 |
| 1736808000 | 16.42 | -0.01 | -0.06 | 16.43 | 16.44 | 16.32 | 11609 |
| 1736548800 | 16.43 | -0.32 | -1.91 | 16.69 | 16.69 | 16.399999 | 14904 |
| 1736462400 | 16.75 | 0.02 | 0.12 | 16.69 | 16.75 | 16.69 | 2298 |
| 1736376000 | 16.73 | 0.03 | 0.18 | 16.719999 | 16.73 | 16.55 | 7801 |
| 1736289600 | 16.7 | -0.07 | -0.42 | 16.88 | 16.88 | 16.67 | 5396 |
| 1736203200 | 16.77 | -0.19 | -1.12 | 16.98 | 16.98 | 16.77 | 8480 |
| 1735944000 | 16.96 | 0.21 | 1.25 | 16.84 | 17.02 | 16.78 | 13556 |
| 1735857600 | 16.75 | 0.03 | 0.18 | 16.86 | 16.86 | 16.71 | 3829 |
| 1735684800 | 16.719999 | 0.03 | 0.18 | 16.71 | 16.77 | 16.62 | 35283 |
| 1735598400 | 16.69 | -0.15 | -0.89 | 16.82 | 16.82 | 16.62 | 10783 |
| 1735339200 | 16.84 | -0.04 | -0.24 | 16.93 | 16.99 | 16.81 | 15346 |
| 1735069200 | 16.88 | 0.08 | 0.48 | 16.8 | 16.89 | 16.8 | 3812 |
| 1734993600 | 16.8 | 0 | 0.00 | 16.85 | 16.85 | 16.7 | 11480 |
| 1734734400 | 16.8 | 0.24 | 1.45 | 16.51 | 16.9 | 16.469999 | 4706 |
| 1734648000 | 16.559999 | -0.33 | -1.95 | 16.739999 | 16.739999 | 16.559999 | 8103 |
| 1734561600 | 16.89 | -0.47 | -2.71 | 17.28 | 17.32 | 16.89 | 11875 |
| 1734475200 | 17.36 | 0.09 | 0.52 | 17.25 | 17.43 | 17.2 | 6901 |
| 1734388800 | 17.27 | -0.08 | -0.46 | 17.39 | 17.47 | 17.27 | 11310 |
| 1734129600 | 17.35 | -0.05 | -0.29 | 17.44 | 17.44 | 17.35 | 16107 |
| 1734043200 | 17.4 | 0.02 | 0.12 | 17.38 | 17.49 | 17.38 | 1206 |
| 1733956800 | 17.38 | -0.03 | -0.17 | 17.49 | 17.52 | 17.33 | 34632 |
| 1733870400 | 17.41 | -0.18 | -1.02 | 17.5 | 17.5 | 17.36 | 19686 |
| 1733784000 | 17.59 | -0.03 | -0.17 | 17.64 | 17.68 | 17.5 | 7567 |
| 1733524800 | 17.62 | 0 | 0.00 | 17.6 | 17.71 | 17.6 | 4106 |
| 1733438400 | 17.62 | -0.04 | -0.23 | 17.6 | 17.64 | 17.55 | 1225 |
| 1733352000 | 17.66 | -0.04 | -0.23 | 17.7 | 17.7 | 17.65 | 6685 |
| 1733265600 | 17.7 | -0.06 | -0.34 | 17.77 | 17.77 | 17.7 | 4934 |
| 1733179200 | 17.76 | -0.13 | -0.73 | 17.9 | 17.9 | 17.71 | 42853 |
| 1732920000 | 17.89 | -0.11 | -0.61 | 17.95 | 17.95 | 17.85 | 16350 |
| 1732833600 | 18 | 0.06 | 0.33 | 18.005 | 18.005 | 17.96 | 5850 |
| 1732747200 | 17.94 | 0.07 | 0.39 | 17.9 | 18.05 | 17.9 | 9473 |
| 1732660800 | 17.87 | -0.06 | -0.33 | 17.97 | 17.98 | 17.74 | 8278 |
| 1732574400 | 17.93 | 0.24 | 1.36 | 17.79 | 17.99 | 17.79 | 12780 |
| 1732315200 | 17.69 | 0.01 | 0.06 | 17.69 | 17.75 | 17.69 | 5571 |
| 1732228800 | 17.68 | 0.06 | 0.34 | 17.64 | 17.71 | 17.63 | 4467 |
| 1732142400 | 17.62 | -0.03 | -0.17 | 17.64 | 17.65 | 17.53 | 3451 |
| 1732056000 | 17.65 | -0.03 | -0.17 | 17.53 | 17.65 | 17.52 | 3987 |
| 1731969600 | 17.68 | 0.06 | 0.34 | 17.65 | 17.68 | 17.61 | 2676 |
| 1731710400 | 17.62 | 0.07 | 0.40 | 17.56 | 17.65 | 17.5 | 13801 |
| 1731624000 | 17.55 | -0.01 | -0.06 | 17.55 | 17.59 | 17.52 | 3621 |
| 1731537600 | 17.56 | 0.03 | 0.17 | 17.67 | 17.67 | 17.55 | 4634 |
| 1731451200 | 17.53 | -0.12 | -0.68 | 17.63 | 17.63 | 17.51 | 2153 |
| 1731364800 | 17.65 | -0.08 | -0.45 | 17.76 | 17.83 | 17.65 | 5223 |
| 1731105600 | 17.73 | 0.09 | 0.51 | 17.65 | 17.77 | 17.65 | 4934 |
| 1731019200 | 17.64 | 0.17 | 0.97 | 17.4 | 17.65 | 17.4 | 6112 |
| 1730932800 | 17.47 | -0.27 | -1.52 | 17.8 | 17.8 | 17.32 | 33981 |
| 1730846400 | 17.74 | 0.08 | 0.45 | 17.64 | 17.74 | 17.64 | 4205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
