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 | 1.61 | 4.85378353934 | 33.17 | 35 | 33 | 196838 | 33.67476177 | CS |
| 4 | -5.08 | -12.7446061214 | 39.86 | 40.02 | 32.12 | 203778 | 35.02985612 | CS |
| 12 | -17.22 | -33.1153846154 | 52 | 55.97 | 30.75 | 280475 | 36.73883489 | CS |
| 26 | -15.36 | -30.6342241723 | 50.14 | 60.4904 | 30.75 | 201583 | 42.83644561 | CS |
| 52 | -52.26 | -60.0413602941 | 87.04 | 87.46 | 30.75 | 196224 | 51.51682602 | CS |
| 156 | -50.22 | -59.0823529412 | 85 | 103.84 | 30.75 | 198956 | 62.18327606 | CS |
| 260 | 27.88 | 404.057971014 | 6.9 | 103.84 | 6 | 207245 | 49.42412773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 33.69 | -0.12 | -0.35 | 34.04 | 34.2 | 33.62 | 228423 |
| 1720564500 | 33.81 | -0.05 | -0.15 | 33.73 | 34.285 | 33.549999 | 209589 |
| 1720478100 | 33.86 | 0.46 | 1.38 | 33.65 | 34.45 | 33.299999 | 139479 |
| 1720218900 | 33.4 | 0.28 | 0.85 | 33.17 | 34.1056 | 33 | 209862 |
| 1720040640 | 33.119999 | 0.44 | 1.35 | 32.75 | 33.85 | 32.56 | 112336 |
| 1719959700 | 32.68 | -0.89 | -2.65 | 33.65 | 33.85 | 32.119999 | 355891 |
| 1719873300 | 33.57 | -1.32 | -3.78 | 35.63 | 35.77 | 33.17 | 313250 |
| 1719614100 | 34.89 | 0 | 0.00 | 34.89 | 34.89 | 34.89 | 0 |
| 1719527700 | 34.89 | -0.16 | -0.46 | 35.12 | 35.47 | 34.675 | 181105 |
| 1719441300 | 35.05 | 0.19 | 0.55 | 34.72 | 35.43 | 34.53 | 197190 |
| 1719354900 | 34.86 | -0.94 | -2.63 | 35.67 | 35.8 | 34.83 | 148888 |
| 1719268500 | 35.8 | -0.44 | -1.21 | 36.29 | 36.64 | 35.554 | 117070 |
| 1719009300 | 36.24 | -0.01 | -0.03 | 36.07 | 36.73 | 35.93 | 393275 |
| 1718922900 | 36.25 | -0.5 | -1.36 | 36.5 | 37.74 | 35.79 | 214500 |
| 1718750100 | 36.75 | -1.7 | -4.42 | 38.51 | 38.7032 | 36.75 | 193486 |
| 1718663700 | 38.45 | 0.72 | 1.91 | 37.8 | 38.625 | 37.25 | 158689 |
| 1718404500 | 37.73 | -1.13 | -2.91 | 38.53 | 38.7 | 37.67 | 174322 |
| 1718318100 | 38.86 | -0.78 | -1.97 | 39.86 | 40.02 | 38.84 | 116879 |
| 1718231700 | 39.64 | 0.21 | 0.53 | 40.26 | 40.9675 | 39.554 | 198401 |
| 1718145300 | 39.43 | -0.03 | -0.08 | 39.45 | 39.45 | 38.3 | 148378 |
| 1718058900 | 39.46 | 0.32 | 0.82 | 38.72 | 39.81 | 38.25 | 170293 |
| 1717799700 | 39.14 | -0.4 | -1.01 | 39.17 | 39.96 | 38.56 | 210947 |
| 1717713300 | 39.54 | -0.02 | -0.05 | 39.57 | 39.9347 | 39.1 | 192942 |
| 1717626900 | 39.56 | 1.02 | 2.65 | 38.88 | 39.59 | 37.82 | 199550 |
| 1717540500 | 38.54 | 0.05 | 0.13 | 38.93 | 39.03 | 37.75 | 288601 |
| 1717454100 | 38.49 | 0.49 | 1.29 | 38.44 | 39.2974 | 38.01 | 317696 |
| 1717194900 | 38 | 1.78 | 4.91 | 36.71 | 38.21 | 36.34 | 335049 |
| 1717108500 | 36.22 | 0.17 | 0.47 | 36.37 | 36.85 | 35.72 | 272685 |
| 1717022100 | 36.05 | -1.82 | -4.81 | 37.89 | 37.95 | 35.79 | 324660 |
| 1716935700 | 37.87 | 2.69 | 7.65 | 35.5 | 38.4 | 35.43 | 639425 |
| 1716590100 | 35.18 | 1.77 | 5.30 | 33.65 | 35.24 | 33.65 | 180773 |
| 1716503700 | 33.409999 | -1.4 | -4.02 | 34.89 | 34.89 | 33.259999 | 171655 |
| 1716417300 | 34.81 | 0.37 | 1.07 | 34.46 | 35.44 | 34.255 | 127362 |
| 1716330900 | 34.44 | 0.15 | 0.44 | 34.2 | 34.479 | 33.81 | 159437 |
| 1716244500 | 34.29 | 0.64 | 1.90 | 33.67 | 34.94 | 33.29 | 217352 |
| 1715985300 | 33.65 | -0.13 | -0.38 | 33.95 | 34.84 | 33.42 | 156935 |
| 1715898900 | 33.78 | -0.64 | -1.86 | 34.5 | 35.0907 | 33.7401 | 199380 |
| 1715812500 | 34.42 | -0.3 | -0.86 | 34.94 | 35.1 | 33.439999 | 232342 |
| 1715726100 | 34.72 | -0.78 | -2.20 | 36.02 | 36.36 | 34.37 | 263658 |
| 1715639700 | 35.5 | 1.34 | 3.92 | 33.96 | 35.51 | 33.7101 | 341221 |
| 1715380500 | 34.16 | 1.07 | 3.23 | 33.74 | 34.866 | 33.69 | 380754 |
| 1715294100 | 33.09 | 0.8 | 2.48 | 32.299999 | 33.15 | 32.11 | 268132 |
| 1715207700 | 32.29 | 0.15 | 0.47 | 31.93 | 32.65 | 31.93 | 293779 |
| 1715121300 | 32.14 | -0.2 | -0.62 | 32.39 | 32.9 | 31.99 | 345234 |
| 1715034900 | 32.34 | 0.27 | 0.84 | 32.22 | 32.549999 | 31.555 | 432433 |
| 1714775700 | 32.07 | -0.79 | -2.40 | 33.52 | 33.52 | 30.75 | 1283163 |
| 1714689300 | 32.86 | -20.93 | -38.91 | 40 | 40.75 | 32.509999 | 2286156 |
| 1714602900 | 53.79 | 1.24 | 2.36 | 53.01 | 54.6 | 52.72 | 221514 |
| 1714516500 | 52.55 | -1.86 | -3.42 | 54.18 | 54.3 | 51.85 | 260666 |
| 1714430100 | 54.41 | -0.33 | -0.60 | 55.52 | 55.52 | 53.72 | 105592 |
| 1714170900 | 54.74 | 0.97 | 1.80 | 53.5 | 55.42 | 53.5 | 110675 |
| 1714084500 | 53.77 | -2.18 | -3.90 | 55.63 | 55.63 | 53.51 | 198017 |
| 1713998100 | 55.95 | 1.47 | 2.70 | 54.48 | 55.97 | 53.91 | 164088 |
| 1713911700 | 54.48 | 0.91 | 1.70 | 53.56 | 54.96 | 53.49 | 142328 |
| 1713825300 | 53.57 | 0.63 | 1.19 | 52.9 | 53.63 | 51.97 | 118184 |
| 1713566100 | 52.94 | 1.29 | 2.50 | 51.24 | 53.386 | 51.06 | 141507 |
| 1713479700 | 51.65 | -0.66 | -1.26 | 52 | 53.05 | 51.352 | 141408 |
| 1713393300 | 52.31 | -1.15 | -2.15 | 54.13 | 54.13 | 51.99 | 134334 |
| 1713306900 | 53.46 | -0.39 | -0.72 | 53.61 | 54.395 | 52.6 | 99827 |
| 1713220500 | 53.85 | -3.15 | -5.53 | 57.16 | 57.16 | 52.65 | 153760 |
| 1712961300 | 57 | -1.7 | -2.90 | 58.28 | 58.695 | 56.85 | 148057 |
| 1712874900 | 58.7 | 0.18 | 0.31 | 57.94 | 59.15 | 57.94 | 96125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
