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 |
|---|---|---|---|---|---|---|---|
| 1731605400 | 14.93 | 0.05 | 0.33 | 14.9 | 15.002 | 14.76 | 48907 |
| 1731519000 | 14.881 | -0.22 | -1.43 | 15.1 | 15.101 | 14.847 | 5971 |
| 1731432600 | 15.097 | -0.16 | -1.05 | 15.058 | 15.256 | 15.058 | 670 |
| 1731346200 | 15.257 | -0.33 | -2.12 | 15.722 | 15.722 | 15.201 | 20695 |
| 1731087000 | 15.587 | -0.09 | -0.57 | 15.804 | 15.804 | 15.539 | 103 |
| 1731000600 | 15.676 | 0.4 | 2.63 | 15.564 | 15.746 | 15.454 | 11477 |
| 1730914200 | 15.274 | 0.19 | 1.25 | 15.45 | 15.45 | 15.157 | 23150 |
| 1730827800 | 15.085 | 0.07 | 0.45 | 14.914 | 15.124 | 14.89 | 879 |
| 1730741400 | 15.018 | 0.03 | 0.17 | 14.992 | 15.061 | 14.916 | 15624 |
| 1730482200 | 14.992 | 0.24 | 1.63 | 14.888 | 15.044 | 14.822 | 8204 |
| 1730395800 | 14.751 | -0.58 | -3.81 | 15.088 | 15.182 | 14.682 | 12009 |
| 1730309400 | 15.335 | -0.22 | -1.42 | 15.46 | 15.584 | 15.277 | 2820 |
| 1730223000 | 15.556 | 0.11 | 0.73 | 15.44 | 15.592 | 15.322 | 11657 |
| 1730136600 | 15.443 | -0.18 | -1.17 | 15.548 | 15.564 | 15.358 | 18864 |
| 1729873800 | 15.626 | 0.37 | 2.44 | 15.428 | 15.66 | 15.401 | 12368 |
| 1729787400 | 15.254 | 0.03 | 0.20 | 15.354 | 15.432 | 15.237 | 4731 |
| 1729701000 | 15.223 | -0.1 | -0.63 | 15.448 | 15.448 | 15.19 | 53670 |
| 1729614600 | 15.319 | 0.02 | 0.16 | 15.49 | 15.49 | 15.287 | 2199 |
| 1729528200 | 15.295 | -0.25 | -1.61 | 15.55 | 15.55 | 15.289 | 1665 |
| 1729269000 | 15.546 | -0.05 | -0.31 | 15.512 | 15.574 | 15.4 | 337 |
| 1729182600 | 15.594 | 0.24 | 1.58 | 15.62 | 15.728 | 15.445 | 13410 |
| 1729096200 | 15.351 | -0.14 | -0.88 | 15.351 | 15.351 | 15.351 | 13599 |
| 1729009800 | 15.487 | -0.61 | -3.78 | 16.129999 | 16.225 | 15.406 | 4960 |
| 1728923400 | 16.094999 | 0.19 | 1.19 | 15.866 | 16.219 | 15.811 | 6302 |
| 1728664200 | 15.906 | 0.09 | 0.59 | 15.88 | 15.933 | 15.721 | 3730 |
| 1728577800 | 15.813 | 0.01 | 0.06 | 15.778 | 15.866 | 15.579 | 1512 |
| 1728491400 | 15.804 | 0.14 | 0.91 | 15.7 | 15.819 | 15.586 | 188072 |
| 1728405000 | 15.661 | 0.07 | 0.46 | 15.638 | 15.718 | 15.451 | 5688 |
| 1728318600 | 15.589 | 0.13 | 0.83 | 15.71 | 15.71 | 15.414 | 4485 |
| 1728059400 | 15.461 | 0.13 | 0.82 | 15.6 | 15.638 | 15.392 | 8622 |
| 1727973000 | 15.336 | -0.02 | -0.15 | 15.33 | 15.488 | 15.117 | 18252 |
| 1727886600 | 15.359 | 0.28 | 1.84 | 15.094 | 15.382 | 15.003 | 4817 |
| 1727800200 | 15.082 | -0.38 | -2.45 | 15.656 | 15.656 | 14.999 | 831 |
| 1727713800 | 15.46 | -0.27 | -1.69 | 15.534 | 15.534 | 15.383 | 2360 |
| 1727454600 | 15.725 | -0.02 | -0.14 | 15.854 | 15.854 | 15.692 | 2527 |
| 1727368200 | 15.747 | 0.4 | 2.60 | 15.912 | 16.068999 | 15.616 | 921 |
| 1727281800 | 15.348 | 0.22 | 1.44 | 15.404 | 15.404 | 15.348 | 4429 |
| 1727195400 | 15.13 | 0.17 | 1.12 | 15.18 | 15.209 | 14.991 | 1473 |
| 1727109000 | 14.963 | 0.18 | 1.20 | 14.974 | 15.041 | 14.923 | 1405 |
| 1726849800 | 14.786 | -0.33 | -2.19 | 14.786 | 14.786 | 14.786 | 16508 |
| 1726763400 | 15.117 | 0.48 | 3.28 | 14.904 | 15.129 | 14.849 | 2576 |
| 1726677000 | 14.637 | -0.15 | -1.03 | 14.642 | 14.728 | 14.599 | 11897 |
| 1726590600 | 14.789 | 0.16 | 1.10 | 14.794 | 14.857 | 14.659 | 5745 |
| 1726504200 | 14.628 | -0.21 | -1.43 | 14.88 | 14.903 | 14.559 | 9397 |
| 1726245000 | 14.84 | 0.23 | 1.60 | 14.84 | 14.84 | 14.84 | 508 |
| 1726158600 | 14.606 | 0.61 | 4.37 | 14.65 | 14.735 | 14.454 | 3000 |
| 1726072200 | 13.995 | 0.13 | 0.97 | 14 | 15.562 | 13.834 | 10858 |
| 1725985800 | 13.861 | 0.11 | 0.81 | 13.83 | 13.94 | 13.743 | 64890 |
| 1725899400 | 13.749 | 0.13 | 0.96 | 13.774 | 13.912 | 13.658 | 42107 |
| 1725640200 | 13.618 | -0.54 | -3.83 | 13.99 | 14.171 | 13.591 | 4745 |
| 1725553800 | 14.16 | -0.2 | -1.37 | 14.266 | 14.428 | 14.094 | 778 |
| 1725467400 | 14.356 | -0.3 | -2.06 | 14.39 | 14.494 | 14.341 | 4646 |
| 1725381000 | 14.658 | -0.81 | -5.26 | 15.23 | 15.238 | 14.575 | 882 |
| 1725294600 | 15.472 | 0.14 | 0.94 | 15.354 | 15.483 | 15.354 | 294 |
| 1725035400 | 15.328 | -0.11 | -0.69 | 15.27 | 15.537 | 15.266 | 210 |
| 1724949000 | 15.434 | 0.24 | 1.56 | 15.282 | 15.503 | 15.246 | 2054 |
| 1724862600 | 15.197 | -0.15 | -1.00 | 15.55 | 15.55 | 15.139 | 9460 |
| 1724776200 | 15.35 | -0.39 | -2.45 | 15.378 | 15.437 | 15.125 | 2022 |
| 1724430600 | 15.736 | 0.03 | 0.19 | 15.594 | 15.847 | 15.514 | 3297 |
| 1724344200 | 15.706 | -0.12 | -0.75 | 15.878 | 15.909 | 15.703 | 3750 |
| 1724257800 | 15.824 | 0.08 | 0.50 | 15.774 | 15.919 | 15.741 | 1836 |
| 1724171400 | 15.746 | 0.1 | 0.65 | 15.916 | 15.944 | 15.638 | 53521 |
| 1724085000 | 15.645 | 0.1 | 0.66 | 15.612 | 15.698 | 15.473 | 29 |
| 1723825800 | 15.543 | 0.06 | 0.38 | 15.5 | 15.671 | 15.449 | 1962 |
| 1723739400 | 15.484 | 0.5 | 3.34 | 15.048 | 15.495 | 14.961 | 5346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
