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 | 5.18 | 10.4183427192 | 49.72 | 57.64 | 49.72 | 1467 | 54.62727273 | PR |
| 4 | 8.7 | 18.8311688312 | 46.2 | 57.64 | 46.2 | 762 | 51.22828283 | PR |
| 12 | 6.7 | 13.9004149378 | 48.2 | 57.64 | 46 | 1235 | 48.8047438 | PR |
| 26 | -3.1 | -5.34482758621 | 58 | 61.49 | 46 | 996 | 49.74771236 | PR |
| 52 | -14.28546971 | -20.6480779416 | 69.18546971 | 72.6665568 | 46 | 735 | 51.91800762 | PR |
| 156 | -23.92889895 | -30.3554905228 | 78.82889895 | 103.61460257 | 46 | 606 | 72.11143979 | PR |
| 260 | 28.13289434 | 105.102489217 | 26.76710566 | 103.61460257 | 17.72355044 | 1008 | 51.85877411 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 54.9 | 0.9 | 1.67 | 54 | 54.9 | 54 | 800 |
| 1732224600 | 54 | -3 | -5.26 | 54 | 54 | 54 | 200 |
| 1732051800 | 57 | 4.92 | 9.45 | 55.98 | 57.64 | 55.98 | 2200 |
| 1731965340 | 52.08 | 2.08 | 4.16 | 49.72 | 54.58 | 49.72 | 2000 |
| 1731619800 | 50 | 1.01 | 2.06 | 49.4 | 51.99 | 49.4 | 1200 |
| 1731533400 | 48.99 | 1.29 | 2.70 | 48.3 | 48.99 | 48.3 | 400 |
| 1731446940 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1731360540 | 47.7 | 0.23 | 0.48 | 47.7 | 47.7 | 47.7 | 100 |
| 1731101340 | 47.47 | 0 | 0.00 | 47.47 | 47.47 | 47.47 | 0 |
| 1731014940 | 47.47 | -0.93 | -1.92 | 48.4 | 48.4 | 47.47 | 400 |
| 1730928600 | 48.4 | 1.9 | 4.09 | 48.05 | 48.4 | 48.05 | 300 |
| 1730842200 | 46.5 | -1.9 | -3.93 | 46.5 | 46.5 | 46.5 | 200 |
| 1730755800 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1730496600 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1730410200 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 100 |
| 1730323800 | 48.4 | 0.42 | 0.88 | 47.98 | 48.4 | 47.98 | 1300 |
| 1730237400 | 47.98 | 0 | 0.00 | 47.98 | 47.98 | 47.98 | 0 |
| 1730151000 | 47.98 | 0.08 | 0.17 | 47.95 | 47.98 | 47.95 | 200 |
| 1729891800 | 47.9 | -0.1 | -0.21 | 46.2 | 47.98 | 46.2 | 1300 |
| 1729805400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 200 |
| 1729719000 | 48 | -0.15 | -0.31 | 47.04 | 48 | 47.01 | 600 |
| 1729632600 | 48.15 | 1.13 | 2.40 | 47.6 | 48.15 | 47.6 | 300 |
| 1729546140 | 47.02 | -0.98 | -2.04 | 47.21 | 47.21 | 47 | 1500 |
| 1729287000 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 800 |
| 1729200540 | 48.2 | 0.2 | 0.42 | 47.99 | 48.2 | 47.99 | 1700 |
| 1729114140 | 48 | 0 | 0.00 | 47.94 | 48 | 47.9 | 800 |
| 1729027740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 400 |
| 1728941340 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 800 |
| 1728682200 | 48.2 | 0.01 | 0.02 | 48 | 48.21 | 47.99 | 2000 |
| 1728595740 | 48.19 | 0.19 | 0.40 | 48 | 48.19 | 48 | 600 |
| 1728509400 | 48 | 0.4 | 0.84 | 48 | 48 | 48 | 100 |
| 1728422940 | 47.6 | -0.3 | -0.63 | 47 | 47.6 | 47 | 300 |
| 1728336600 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 200 |
| 1728077400 | 48 | -0.2 | -0.41 | 48 | 48 | 48 | 200 |
| 1727991000 | 48.2 | 1.99 | 4.31 | 49.89 | 49.89 | 47.2 | 1400 |
| 1727904540 | 46.21 | 0.21 | 0.46 | 46.3 | 46.3 | 46.2 | 400 |
| 1727818200 | 46 | -2 | -4.17 | 47.02 | 47.39 | 46 | 1100 |
| 1727731800 | 48 | 0.99 | 2.11 | 47.02 | 48 | 47.01 | 800 |
| 1727472600 | 47.01 | -1.99 | -4.06 | 48.93 | 48.93 | 47.01 | 500 |
| 1727386200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1727299800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1727213400 | 49 | 0.79 | 1.64 | 48.5 | 49 | 48.5 | 5900 |
| 1727127000 | 48.21 | -0.34 | -0.70 | 48.3 | 48.34 | 47.64 | 400 |
| 1726867800 | 48.55 | 0.25 | 0.52 | 47.8 | 48.55 | 47.6 | 3000 |
| 1726781400 | 48.3 | -1.7 | -3.40 | 48.79 | 48.79 | 47.86 | 15900 |
| 1726695000 | 50 | -0.06 | -0.12 | 48.33 | 50 | 48.33 | 500 |
| 1726608600 | 50.06 | 0 | 0.00 | 50.07 | 50.07 | 50.06 | 1200 |
| 1726522200 | 50.06 | 0.16 | 0.32 | 49.92 | 50.8 | 49.92 | 300 |
| 1726263000 | 49.9 | 1.99 | 4.15 | 49.9 | 49.9 | 49.9 | 300 |
| 1726176540 | 47.91 | 0.1 | 0.21 | 48.3 | 49.9 | 47.85 | 2300 |
| 1726090140 | 47.81 | -0.71 | -1.46 | 47.81 | 47.81 | 47.81 | 300 |
| 1726003740 | 48.52 | 0.31 | 0.64 | 48.51 | 48.52 | 48.51 | 2000 |
| 1725917400 | 48.21 | -0.58 | -1.19 | 48.21 | 48.21 | 48.21 | 100 |
| 1725658200 | 48.79 | 0 | 0.00 | 48.79 | 48.79 | 48.79 | 0 |
| 1725571800 | 48.79 | 0 | 0.00 | 48.79 | 48.79 | 48.79 | 0 |
| 1725485400 | 48.79 | 0.39 | 0.81 | 49.2 | 49.94 | 47.44 | 1200 |
| 1725399000 | 48.4 | 0.4 | 0.83 | 49 | 49 | 48.4 | 400 |
| 1725312600 | 48 | -1 | -2.04 | 48.01 | 48.01 | 48 | 500 |
| 1725053400 | 49 | 0.78 | 1.62 | 48.2 | 49.07 | 47.01 | 1600 |
| 1724967000 | 48.22 | -0.78 | -1.59 | 48.3 | 49.69 | 48.2 | 1300 |
| 1724880600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 100 |
| 1724794140 | 49 | -0.26 | -0.53 | 49 | 49 | 49 | 900 |
| 1724707800 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
