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 | 1.4876 | 4.37015276146 | 34.04 | 35.36 | 33.44 | 3883 | 33.8710132 | SP |
| 4 | 1.9376 | 5.76838344745 | 33.59 | 37.3258 | 33.44 | 4060 | 35.10878226 | SP |
| 12 | 30.8776 | 664.034408602 | 4.65 | 37.3258 | 4.3266 | 15493 | 7.36287924 | SP |
| 26 | 30.3476 | 585.861003861 | 5.18 | 37.3258 | 4.3266 | 28653 | 5.96090677 | SP |
| 52 | 29.1976 | 461.257503949 | 6.33 | 37.3258 | 4.3266 | 27625 | 5.81752942 | SP |
| 156 | 10.3076 | 40.8707375099 | 25.22 | 37.3258 | 4.3266 | 37498 | 11.99024727 | SP |
| 260 | 7.2376 | 25.5835984447 | 28.29 | 37.3258 | 4.3266 | 40208 | 14.70010656 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 35.5276 | 1.75 | 5.17 | 34.3 | 35.74 | 34.3 | 5599 |
| 1730500200 | 33.78 | 0.28 | 0.84 | 33.68 | 34.44 | 33.68 | 8447 |
| 1730413800 | 33.5 | -0.57 | -1.66 | 33.94 | 33.94 | 33.439999 | 6583 |
| 1730327400 | 34.065 | -0.29 | -0.83 | 34.26 | 34.26 | 34.065 | 1036 |
| 1730241000 | 34.3518 | -0.56 | -1.60 | 34.77 | 34.77 | 34.33 | 839 |
| 1730154600 | 34.91 | 1.28 | 3.80 | 34.04 | 34.991423 | 34.04 | 2509 |
| 1729895400 | 33.6304 | -0.17 | -0.49 | 33.86 | 34.0737 | 33.6304 | 1591 |
| 1729809000 | 33.7976 | -0.04 | -0.12 | 34.03 | 34.04 | 33.639 | 3670 |
| 1729722600 | 33.8398 | -0.67 | -1.95 | 34.33 | 34.33 | 33.8398 | 1216 |
| 1729636200 | 34.5127 | -0.39 | -1.11 | 34.73 | 34.73 | 34.5127 | 1719 |
| 1729549800 | 34.9 | -0.19 | -0.55 | 34.92 | 34.92 | 34.5701 | 3149 |
| 1729290600 | 35.0944 | 0.68 | 1.99 | 34.62 | 35.0944 | 34.62 | 2506 |
| 1729204200 | 34.41 | -0.4 | -1.15 | 34.79 | 34.79 | 34.37 | 2363 |
| 1729117800 | 34.81 | 0.03 | 0.09 | 34.9 | 34.95 | 34.7575 | 1591 |
| 1729031400 | 34.7783 | -0.65 | -1.82 | 35.14 | 35.14 | 34.7783 | 4748 |
| 1728945000 | 35.4236 | -0.21 | -0.58 | 35.47 | 35.51 | 35.36 | 6051 |
| 1728685800 | 35.63 | 0.43 | 1.22 | 34.78 | 35.67 | 34.78 | 12038 |
| 1728599400 | 35.202 | -0.89 | -2.45 | 35.64 | 35.64 | 35.202 | 3744 |
| 1728513000 | 36.0871 | -0.55 | -1.50 | 36.31 | 36.45 | 36.0871 | 5443 |
| 1728426600 | 36.6381 | -0.69 | -1.84 | 37.03 | 37.03 | 36.6381 | 3241 |
| 1728340200 | 37.3258 | 32.77 | 718.55 | 33.59 | 37.3258 | 33.59 | 8724 |
| 1728081000 | 4.5599999 | -0.07 | -1.51 | 4.62 | 4.6264 | 4.5599999 | 59514 |
| 1727994600 | 4.63 | -0.06 | -1.28 | 4.66 | 4.66 | 4.5599999 | 9632 |
| 1727908200 | 4.69 | 0.02 | 0.43 | 4.64 | 4.69 | 4.6 | 21357 |
| 1727821800 | 4.67 | -0.17 | -3.51 | 4.79 | 4.79 | 4.635 | 13898 |
| 1727735400 | 4.84 | -0.03 | -0.62 | 4.89 | 4.9 | 4.8299 | 10177 |
| 1727476200 | 4.87 | 0.2 | 4.28 | 4.75 | 4.88 | 4.75 | 13879 |
| 1727389800 | 4.67 | 0.11 | 2.41 | 4.67 | 4.76 | 4.67 | 85984 |
| 1727303400 | 4.5599999 | -0.1 | -2.15 | 4.65 | 4.66 | 4.5599999 | 13777 |
| 1727217000 | 4.66 | 0.04 | 0.87 | 4.65 | 4.67 | 4.61 | 10471 |
| 1727130600 | 4.62 | 0.03 | 0.65 | 4.58 | 4.66 | 4.58 | 7508 |
| 1726871400 | 4.59 | -0.15 | -3.16 | 4.67 | 4.67 | 4.53 | 60932 |
| 1726785000 | 4.74 | -0.02 | -0.42 | 4.84 | 4.84 | 4.72 | 53778 |
| 1726698600 | 4.76 | 0.05 | 1.06 | 4.72 | 4.85 | 4.68 | 31950 |
| 1726612200 | 4.71 | 0.03 | 0.64 | 4.65 | 4.7798999 | 4.65 | 12726 |
| 1726525800 | 4.68 | 0.01 | 0.21 | 4.68 | 4.68 | 4.6 | 10109 |
| 1726266600 | 4.67 | 0.07 | 1.52 | 4.61 | 4.69 | 4.61 | 10226 |
| 1726180200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.54 | 13539 |
| 1726093800 | 4.55 | 0.1 | 2.25 | 4.5199999 | 4.55 | 4.4309 | 6354 |
| 1726007400 | 4.45 | 0.05 | 1.14 | 4.41 | 4.45 | 4.33 | 10264 |
| 1725921000 | 4.4 | 0.04 | 1.03 | 4.4 | 4.45 | 4.36 | 10261 |
| 1725661800 | 4.355 | -0.16 | -3.44 | 4.48 | 4.5199999 | 4.3266 | 14873 |
| 1725575400 | 4.51 | 0.03 | 0.67 | 4.5525 | 4.59 | 4.5 | 25605 |
| 1725489000 | 4.48 | -0.02 | -0.44 | 4.48 | 4.59 | 4.48 | 51025 |
| 1725402600 | 4.5 | -0.16 | -3.43 | 4.63 | 4.63 | 4.47 | 16117 |
| 1725057000 | 4.66 | 0.03 | 0.65 | 4.7 | 4.75 | 4.65 | 11794 |
| 1724970600 | 4.63 | -0.01 | -0.22 | 4.67 | 4.72 | 4.63 | 14665 |
| 1724884200 | 4.64 | -0.11 | -2.32 | 4.71 | 4.72 | 4.6 | 15443 |
| 1724797800 | 4.75 | -0.03 | -0.63 | 4.76 | 4.76 | 4.71 | 4832 |
| 1724711400 | 4.78 | -0.04 | -0.73 | 4.83 | 4.83 | 4.75 | 9871 |
| 1724452200 | 4.815 | 0.14 | 2.88 | 4.72 | 4.86 | 4.72 | 20775 |
| 1724365800 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.7699999 | 4.63 | 15028 |
| 1724279400 | 4.78 | 0.03 | 0.63 | 4.76 | 4.8 | 4.71 | 15630 |
| 1724193000 | 4.75 | -0.07 | -1.45 | 4.83 | 4.87 | 4.71 | 16551 |
| 1724106600 | 4.82 | 0.05 | 1.05 | 4.79 | 4.86 | 4.79 | 46031 |
| 1723847400 | 4.7699999 | 0.02 | 0.42 | 4.74 | 4.79 | 4.71 | 23260 |
| 1723761000 | 4.75 | 0.04 | 0.85 | 4.75 | 4.79 | 4.7101 | 20205 |
| 1723674600 | 4.71 | -0.04 | -0.84 | 4.76 | 4.78 | 4.6801 | 10622 |
| 1723588200 | 4.75 | 0.16 | 3.49 | 4.65 | 4.75 | 4.65 | 26502 |
| 1723501800 | 4.59 | -0.03 | -0.65 | 4.65 | 4.65 | 4.5599999 | 7735 |
| 1723242600 | 4.62 | 0.03 | 0.65 | 4.61 | 4.66 | 4.5500999 | 19479 |
| 1723156200 | 4.59 | 0.14 | 3.15 | 4.51 | 4.59 | 4.4999 | 21967 |
| 1723069800 | 4.45 | -0.13 | -2.84 | 4.67 | 4.68 | 4.45 | 62253 |
| 1722983400 | 4.58 | 0.05 | 1.10 | 4.6 | 4.62 | 4.55 | 28424 |
| 1722897000 | 4.53 | -0.28 | -5.82 | 4.36 | 4.6 | 4.36 | 81464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
