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 | 8.82 | 17.5732217573 | 50.19 | 60.8299 | 49.28 | 187280 | 56.35167301 | SP |
| 4 | 28.7 | 94.688221709 | 30.31 | 60.8299 | 28.5 | 185749 | 43.35477983 | SP |
| 12 | 35.405 | 149.989409024 | 23.605 | 60.8299 | 18.91 | 118477 | 34.94316731 | SP |
| 26 | 33.79 | 133.980967486 | 25.22 | 60.8299 | 16.61 | 107383 | 32.04523477 | SP |
| 52 | 33.79 | 133.980967486 | 25.22 | 60.8299 | 16.61 | 107383 | 32.04523477 | SP |
| 156 | 33.79 | 133.980967486 | 25.22 | 60.8299 | 16.61 | 107383 | 32.04523477 | SP |
| 260 | 33.79 | 133.980967486 | 25.22 | 60.8299 | 16.61 | 107383 | 32.04523477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 60.2 | 1.3 | 2.21 | 58.48 | 60.8299 | 57.75 | 221365 |
| 1732231800 | 58.9 | 4.54 | 8.35 | 57.85 | 60.15 | 55.95 | 279726 |
| 1732145400 | 54.36 | 1.71 | 3.25 | 54.75 | 55.28 | 53.26 | 148849 |
| 1732059000 | 52.65 | 1.31 | 2.55 | 51.34 | 54.3 | 50.955 | 127778 |
| 1731972600 | 51.34 | -0.04 | -0.08 | 50.19 | 52.76 | 49.28 | 158683 |
| 1731713400 | 51.38 | 4.36 | 9.27 | 49.08 | 51.5 | 47.38 | 104244 |
| 1731627000 | 47.02 | -2.58 | -5.20 | 51.35 | 51.96 | 46.85 | 140524 |
| 1731540600 | 49.6 | 0.18 | 0.36 | 49.96 | 53.72 | 49.2 | 265500 |
| 1731454200 | 49.42 | 2.57 | 5.49 | 45.75 | 49.9 | 44.83 | 262102 |
| 1731367800 | 46.85 | 10 | 27.14 | 41.91 | 47.23 | 41.68 | 264800 |
| 1731108600 | 36.85 | 0.12 | 0.33 | 36.48 | 37.4885 | 35.9 | 158254 |
| 1731022200 | 36.73 | 0.05 | 0.14 | 35.25 | 37.15 | 35 | 230724 |
| 1730935800 | 36.68 | 6.22 | 20.42 | 36.27 | 36.81 | 34.21 | 185227 |
| 1730849400 | 30.46 | 1.84 | 6.43 | 30.41 | 31.35 | 30.005 | 200104 |
| 1730763000 | 28.62 | -1.69 | -5.58 | 29.82 | 29.8299 | 28.5 | 107477 |
| 1730500200 | 30.31 | -0.64 | -2.07 | 31.27 | 32.45 | 29.93 | 238409 |
| 1730413800 | 30.95 | -1.77 | -5.41 | 32.9 | 32.909999 | 30.925 | 50413 |
| 1730327400 | 32.72 | -0.78 | -2.33 | 32.75 | 33.36 | 32.4 | 156714 |
| 1730241000 | 33.5 | 2.53 | 8.17 | 32.34 | 34.53 | 32.04 | 313510 |
| 1730154600 | 30.97 | 2.55 | 8.97 | 30.31 | 31.18 | 29.9162 | 100570 |
| 1729895400 | 28.42 | -1.44 | -4.82 | 29.62 | 30.25 | 27.8596 | 88138 |
| 1729809000 | 29.86 | 1.6 | 5.66 | 29.22 | 29.89 | 29.02 | 60444 |
| 1729722600 | 28.26 | -0.9 | -3.09 | 28.39 | 28.57 | 27.16 | 46252 |
| 1729636200 | 29.16 | -0.23 | -0.78 | 28.87 | 29.291822 | 28.3901 | 54299 |
| 1729549800 | 29.39 | -0.87 | -2.88 | 29.49 | 29.55 | 28.63 | 119209 |
| 1729290600 | 30.26 | 1.52 | 5.29 | 29.59 | 30.645 | 29.5 | 108969 |
| 1729204200 | 28.74 | -0.86 | -2.90 | 28.84 | 29.41 | 28.6 | 63156 |
| 1729117800 | 29.5982 | 0.65 | 2.26 | 29.69 | 30 | 29.06 | 76982 |
| 1729031400 | 28.9435 | 0.89 | 3.19 | 27.99 | 29.761 | 27.01 | 163038 |
| 1728945000 | 28.05 | 2.28 | 8.85 | 27 | 28.34 | 26.98 | 98237 |
| 1728685800 | 25.77 | 2.71 | 11.75 | 24.34 | 25.95 | 24.34 | 159398 |
| 1728599400 | 23.06 | -1.03 | -4.28 | 24.21 | 24.21 | 22.3905 | 92885 |
| 1728513000 | 24.09 | -0.96 | -3.83 | 24.87 | 25.22 | 24 | 66336 |
| 1728426600 | 25.05 | -1.09 | -4.17 | 25.4 | 25.59 | 24.8 | 43036 |
| 1728340200 | 26.14 | 1.02 | 4.06 | 25.9 | 26.94 | 25.58 | 69749 |
| 1728081000 | 25.12 | 0.9 | 3.72 | 24.67 | 25.4116 | 24.14 | 32857 |
| 1727994600 | 24.22 | 0.65 | 2.76 | 23.83 | 24.29 | 23.4 | 32217 |
| 1727908200 | 23.57 | -1.22 | -4.92 | 24.17 | 25.14 | 23.42 | 74474 |
| 1727821800 | 24.79 | -1.5 | -5.71 | 26.26 | 26.26 | 24.2118 | 119461 |
| 1727735400 | 26.29 | -2.01 | -7.10 | 26.8 | 26.83 | 25.95 | 46585 |
| 1727476200 | 28.3 | 0.78 | 2.83 | 28.375 | 29.01 | 28.08 | 57027 |
| 1727389800 | 27.52 | 1.32 | 5.04 | 27.17 | 28.38 | 27.05 | 59516 |
| 1727303400 | 26.2 | -1.08 | -3.96 | 26.59 | 26.91 | 26.1504 | 50503 |
| 1727217000 | 27.28 | 0.87 | 3.29 | 26.51 | 27.28 | 25.99 | 46025 |
| 1727130600 | 26.41 | 0.47 | 1.81 | 26.39 | 26.77 | 26.19 | 209471 |
| 1726871400 | 25.94 | -0.41 | -1.56 | 26.05 | 26.43 | 25.7401 | 49756 |
| 1726785000 | 26.35 | 2.53 | 10.62 | 26.44 | 26.8396 | 25.949 | 55986 |
| 1726698600 | 23.82 | 0.12 | 0.51 | 23.74 | 24.78 | 23.16 | 60651 |
| 1726612200 | 23.7 | 1.45 | 6.52 | 23.33 | 24.8051 | 22.97 | 127067 |
| 1726525800 | 22.25 | -1.44 | -6.08 | 22.84 | 22.84 | 21.82 | 57909 |
| 1726266600 | 23.69 | 0.97 | 4.27 | 22.1 | 23.93 | 22.09 | 166417 |
| 1726180200 | 22.72 | 0.57 | 2.57 | 22.19 | 22.74 | 21.84 | 53665 |
| 1726093800 | 22.15 | -0.22 | -0.98 | 21.47 | 22.38 | 20.42 | 120906 |
| 1726007400 | 22.37 | 0.61 | 2.80 | 21.58 | 22.38 | 21.29 | 42684 |
| 1725921000 | 21.76 | 2.72 | 14.29 | 20.54 | 21.76 | 20.01 | 204644 |
| 1725661800 | 19.04 | -1.93 | -9.20 | 21.58 | 21.68 | 18.91 | 121595 |
| 1725575400 | 20.97 | -1.73 | -7.62 | 21.57 | 21.97 | 20.865 | 50528 |
| 1725489000 | 22.7 | 0.07 | 0.31 | 21.34 | 22.94 | 21.16 | 57150 |
| 1725402600 | 22.63 | -0.47 | -2.03 | 23.605 | 23.605 | 22.2307 | 67945 |
| 1725057000 | 23.1 | -0.48 | -2.04 | 23.84 | 23.97 | 22.56 | 35424 |
| 1724970600 | 23.58 | 0.13 | 0.55 | 24.43 | 25.039 | 23.44 | 46729 |
| 1724884200 | 23.45 | -2.71 | -10.36 | 24.29 | 24.41 | 22.5 | 64390 |
| 1724797800 | 26.16 | -1.03 | -3.79 | 26.47 | 26.47 | 25.58 | 43538 |
| 1724711400 | 27.19 | -0.32 | -1.16 | 27.69 | 27.69 | 27.1 | 48461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
