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 | 0.8244 | 2.95589817139 | 27.89 | 29.76 | 27.5 | 2138 | 28.81948583 | SP |
| 4 | -4.2056 | -12.7752126367 | 32.92 | 33.94 | 27.5 | 3175 | 31.70795225 | SP |
| 12 | -7.6456 | -21.0275027503 | 36.36 | 36.68 | 27.5 | 2516 | 33.53641243 | SP |
| 26 | -7.1956 | -20.0378724589 | 35.91 | 39.04 | 27.5 | 2578 | 34.73712424 | SP |
| 52 | -3.5356 | -10.9631007752 | 32.25 | 39.04 | 27.5 | 3126 | 34.31905622 | SP |
| 156 | 1.6294 | 6.0158759461 | 27.085 | 39.04 | 27.085 | 1512 | 33.6673372 | SP |
| 260 | 1.6294 | 6.0158759461 | 27.085 | 39.04 | 27.085 | 900 | 33.6673372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 28.7144 | 0.22 | 0.76 | 28.66 | 28.72 | 28.28 | 1717 |
| 1744324200 | 28.499 | -1.24 | -4.18 | 29.36 | 29.36 | 28.3 | 374 |
| 1744237800 | 29.7429 | 1.69 | 6.04 | 27.7 | 29.76 | 27.5 | 3378 |
| 1744151400 | 28.05 | -0.38 | -1.35 | 29.32 | 29.37 | 28.01 | 2104 |
| 1744065000 | 28.4345 | -0.47 | -1.63 | 27.89 | 28.5005 | 27.5 | 3117 |
| 1743805800 | 28.9061 | -1.78 | -5.80 | 30.29 | 30.29 | 28.85 | 7800 |
| 1743719400 | 30.6854 | -2.46 | -7.43 | 31.92 | 31.92 | 30.68 | 5795 |
| 1743633000 | 33.1494 | 0.45 | 1.39 | 32.83 | 33.1494 | 32.83 | 934 |
| 1743546600 | 32.6957 | 0.11 | 0.33 | 32.619999 | 32.77 | 32.409999 | 2218 |
| 1743460200 | 32.588099 | 0.07 | 0.23 | 32.5 | 32.67 | 31.96 | 3931 |
| 1743201000 | 32.5144 | -0.7 | -2.11 | 33.08 | 33.08 | 32.475 | 987 |
| 1743114600 | 33.215 | -0.38 | -1.13 | 33.34 | 33.49 | 33.17 | 6469 |
| 1743028200 | 33.5936 | -0.04 | -0.12 | 33.92 | 33.92 | 33.59 | 971 |
| 1742941800 | 33.634 | -0.04 | -0.11 | 33.94 | 33.94 | 33.56 | 3163 |
| 1742855400 | 33.6714 | 0.66 | 2.00 | 33.72 | 33.72 | 33.45 | 7429 |
| 1742596200 | 33.0123 | -0.29 | -0.86 | 33.119999 | 33.119999 | 32.81 | 2212 |
| 1742509800 | 33.2984 | -0.09 | -0.26 | 33.39 | 33.39 | 33.259999 | 2588 |
| 1742423400 | 33.386699 | 0.42 | 1.27 | 33.189999 | 33.439999 | 33.15 | 1115 |
| 1742337000 | 32.9672 | -0.12 | -0.35 | 33.14 | 33.14 | 32.84 | 1533 |
| 1742250600 | 33.0841 | 0.34 | 1.04 | 32.92 | 33.18 | 32.92 | 5670 |
| 1741991400 | 32.7421 | 0.74 | 2.30 | 32.619999 | 32.7421 | 32.302999 | 997 |
| 1741905000 | 32.0068 | -0.36 | -1.10 | 32.6 | 32.6 | 32.0002 | 1952 |
| 1741818600 | 32.363 | 0.16 | 0.50 | 32.11 | 32.363 | 32.11 | 453 |
| 1741732200 | 32.2008 | -0.08 | -0.25 | 32 | 32.57 | 32 | 1325 |
| 1741645800 | 32.283099 | -0.86 | -2.58 | 32.85 | 32.854999 | 32.283099 | 3399 |
| 1741390200 | 33.138599 | 0.12 | 0.35 | 32.63 | 33.1699 | 32.63 | 1107 |
| 1741303800 | 33.0235 | -0.47 | -1.39 | 33.159999 | 33.159999 | 32.869999 | 5253 |
| 1741217400 | 33.4901 | 0.15 | 0.46 | 32.93 | 33.4901 | 32.93 | 1485 |
| 1741131000 | 33.3358 | -0.68 | -2.00 | 33.84 | 33.84 | 32.979999 | 986 |
| 1741044600 | 34.0167 | -0.69 | -1.99 | 34.49 | 34.83 | 34.0167 | 3798 |
| 1740785400 | 34.7067 | 0.28 | 0.80 | 34.12 | 34.7067 | 34.12 | 1855 |
| 1740699000 | 34.4303 | -0.44 | -1.27 | 34.54 | 34.725 | 34.4303 | 2271 |
| 1740612600 | 34.8726 | -0.04 | -0.12 | 34.99 | 34.99 | 34.79 | 1820 |
| 1740526200 | 34.9158 | 0.01 | 0.03 | 34.63 | 35.075 | 34.63 | 2855 |
| 1740439800 | 34.9049 | -0.05 | -0.16 | 35.37 | 35.37 | 34.9049 | 1545 |
| 1740180600 | 34.9596 | -0.73 | -2.04 | 35.55 | 35.55 | 34.88 | 2213 |
| 1740094200 | 35.6868 | -0.27 | -0.76 | 35.86 | 35.86 | 35.6599 | 2817 |
| 1740007800 | 35.9583 | -0.09 | -0.25 | 36.07 | 36.09 | 35.9192 | 2182 |
| 1739921400 | 36.0474 | 0.14 | 0.39 | 35.88 | 36.0599 | 35.5 | 3879 |
| 1739575800 | 35.9079 | 0.13 | 0.37 | 35.87 | 36.19 | 35.8564 | 2289 |
| 1739489400 | 35.7768 | 0.17 | 0.47 | 35.25 | 35.81 | 35.25 | 3854 |
| 1739403000 | 35.6083 | -0.16 | -0.45 | 35.57 | 35.62 | 35.57 | 415 |
| 1739316600 | 35.77 | 0.18 | 0.51 | 35.2 | 35.77 | 35.2 | 1143 |
| 1739230200 | 35.5902 | -0.01 | -0.03 | 36 | 36 | 35.5902 | 540 |
| 1738971000 | 35.5994 | -0.4 | -1.11 | 35.99 | 35.99 | 35.59 | 1706 |
| 1738884600 | 35.9995 | 0.2 | 0.55 | 36 | 36.07 | 35.87 | 2610 |
| 1738798200 | 35.8023 | 0.2 | 0.56 | 35.9 | 35.9 | 35.73 | 3247 |
| 1738711800 | 35.6034 | 0.36 | 1.01 | 35.33 | 35.6034 | 35.32 | 911 |
| 1738625400 | 35.2475 | -0.42 | -1.16 | 34.48 | 35.37 | 34.08 | 1786 |
| 1738366200 | 35.6626 | -0.39 | -1.07 | 36.37 | 36.37 | 35.6626 | 1699 |
| 1738279800 | 36.0482 | 0.05 | 0.15 | 36.1935 | 36.2193 | 35.87 | 1178 |
| 1738193400 | 35.9939 | -0.08 | -0.23 | 36.26 | 36.26 | 35.87 | 4591 |
| 1738107000 | 36.0753 | -0.09 | -0.26 | 35.99 | 36.08 | 35.948 | 1746 |
| 1738020600 | 36.1686 | -0.1 | -0.27 | 36.07 | 36.1686 | 36 | 3633 |
| 1737761400 | 36.265 | 0.13 | 0.36 | 36.27 | 36.28 | 36.13 | 792 |
| 1737675000 | 36.1348 | 0 | 0.00 | 36.1348 | 36.1348 | 36.1348 | 0 |
| 1737588600 | 36.1348 | -0.52 | -1.42 | 36.68 | 36.68 | 36.13 | 2134 |
| 1737502200 | 36.655 | 0.77 | 2.14 | 36.36 | 36.655 | 36.24 | 3441 |
| 1737156600 | 35.8873 | 0.25 | 0.69 | 36 | 36 | 35.775 | 2472 |
| 1737070200 | 35.6407 | 0.21 | 0.60 | 35.64 | 35.69 | 35.57 | 2526 |
| 1736983800 | 35.4294 | 0.64 | 1.83 | 35.35 | 35.5082 | 35.35 | 2969 |
| 1736897400 | 34.7912 | 0.67 | 1.97 | 34.36 | 34.7912 | 34.36 | 3223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
