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 | -2.31 | -6.67244367418 | 34.62 | 36.47 | 32.29 | 297115 | 34.77129072 | SP |
| 4 | -0.58 | -1.76345393737 | 32.89 | 36.47 | 30.56 | 456325 | 33.54853938 | SP |
| 12 | -2.15 | -6.23911781776 | 34.46 | 42.66 | 30.56 | 392369 | 35.46072882 | SP |
| 26 | 21.12 | 188.739946381 | 11.19 | 42.66 | 7.4901 | 1015628 | 14.81459091 | SP |
| 52 | 14.43 | 80.7046979866 | 17.88 | 42.66 | 7.4901 | 1200932 | 13.15884384 | SP |
| 156 | 11.06 | 52.0470588235 | 21.25 | 42.66 | 7.4901 | 660768 | 16.30831192 | SP |
| 260 | 4.35 | 15.5579399142 | 27.96 | 56.6166 | 4.82 | 764342 | 13.23630989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 32.31 | -1.63 | -4.80 | 33.61 | 33.6197 | 32.27 | 340973 |
| 1741131000 | 33.94 | -0.68 | -1.96 | 34.03 | 34.89 | 33.62 | 390483 |
| 1741044600 | 34.62 | -1.15 | -3.21 | 34.35 | 34.92 | 33.95 | 355976 |
| 1740785400 | 35.77 | 0.2 | 0.56 | 36.14 | 36.47 | 35.6 | 291039 |
| 1740699000 | 35.57 | 1.45 | 4.25 | 34.24 | 35.6 | 34.22 | 261810 |
| 1740612600 | 34.12 | -0.47 | -1.36 | 34.62 | 34.93 | 33.86 | 186265 |
| 1740526200 | 34.59 | 1.51 | 4.56 | 33.509999 | 35.33 | 33.36 | 470430 |
| 1740439800 | 33.08 | 0.4 | 1.22 | 32.72 | 33.64 | 32.71 | 275443 |
| 1740180600 | 32.68 | 0.88 | 2.77 | 31.68 | 32.7 | 31.68 | 362241 |
| 1740094200 | 31.8 | -0.41 | -1.27 | 31.68 | 31.91 | 31.3 | 342598 |
| 1740007800 | 32.21 | 0.41 | 1.29 | 32.22 | 32.75 | 32.04 | 264537 |
| 1739921400 | 31.8 | -1.38 | -4.16 | 32.4 | 32.61 | 31.69 | 259502 |
| 1739575800 | 33.18 | 0.63 | 1.95 | 30.65 | 33.36 | 30.56 | 777150 |
| 1739489400 | 32.545 | -0.61 | -1.83 | 33.5 | 33.61 | 32.545 | 286986 |
| 1739403000 | 33.15 | -0.96 | -2.81 | 33.46 | 33.74 | 32.82 | 548997 |
| 1739316600 | 34.11 | 0.5 | 1.49 | 34.3 | 34.4 | 33.79 | 562205 |
| 1739230200 | 33.61 | -0.56 | -1.64 | 33.61 | 33.8197 | 33.18 | 555240 |
| 1738971000 | 34.17 | 0.99 | 2.98 | 32.61 | 34.22 | 32.25 | 952764 |
| 1738884600 | 33.18 | -0.01 | -0.03 | 33.45 | 34.25 | 33.17 | 735900 |
| 1738798200 | 33.189999 | 0.39 | 1.19 | 32.89 | 33.369999 | 32.4 | 841120 |
| 1738711800 | 32.799999 | -0.79 | -2.35 | 33.1 | 33.229999 | 32.189999 | 698190 |
| 1738625400 | 33.59 | -0.62 | -1.81 | 33.87 | 34.58 | 33.098799 | 627768 |
| 1738366200 | 34.21 | 0.73 | 2.18 | 33.25 | 34.4379 | 33.09 | 946969 |
| 1738279800 | 33.479999 | -2.47 | -6.87 | 33.65 | 33.98 | 32.979999 | 741668 |
| 1738193400 | 35.95 | -1.39 | -3.72 | 36.03 | 36.47 | 35.26 | 708702 |
| 1738107000 | 37.34 | -0.88 | -2.30 | 38.02 | 38.32 | 37.22 | 426423 |
| 1738020600 | 38.22 | 1.27 | 3.44 | 38.12 | 39.45 | 37.54 | 697738 |
| 1737761400 | 36.95 | 0.59 | 1.62 | 36.59 | 36.9648 | 36.35 | 469267 |
| 1737675000 | 36.36 | 0 | 0.00 | 36.36 | 36.36 | 36.36 | 0 |
| 1737588600 | 36.36 | 0.27 | 0.75 | 36.6 | 36.84 | 36.14 | 500647 |
| 1737502200 | 36.09 | -1.27 | -3.40 | 36.54 | 36.62 | 35.95 | 479323 |
| 1737156600 | 37.36 | 1.62 | 4.53 | 37.31 | 37.43 | 36.6 | 549557 |
| 1737070200 | 35.74 | -0.2 | -0.56 | 35.45 | 35.93 | 35.23 | 555548 |
| 1736983800 | 35.94 | -2.68 | -6.94 | 36.85 | 37.5 | 35.82 | 485747 |
| 1736897400 | 38.62 | -0.74 | -1.88 | 39.56 | 39.56 | 38.5 | 111038 |
| 1736811000 | 39.36 | 2.38 | 6.44 | 39.2 | 39.47 | 38.67 | 295397 |
| 1736551800 | 36.98 | -1.26 | -3.29 | 35.8 | 37.1 | 35.5 | 480980 |
| 1736379000 | 38.24 | -0.26 | -0.68 | 37.7 | 38.9 | 37.55 | 321847 |
| 1736292600 | 38.5 | -0.55 | -1.41 | 37.7 | 38.7277 | 37.59 | 230139 |
| 1736206200 | 39.05 | -0.95 | -2.38 | 39.34 | 39.565 | 38.29 | 160165 |
| 1735947000 | 40 | -0.22 | -0.55 | 39.38 | 40.16 | 39.22 | 79795 |
| 1735860600 | 40.22 | -1.78 | -4.24 | 40.76 | 40.9 | 39 | 189373 |
| 1735687800 | 42 | 0.13 | 0.31 | 42.49 | 42.5 | 41.8756 | 63080 |
| 1735601400 | 41.87 | 1.47 | 3.64 | 41 | 42.29 | 41 | 227535 |
| 1735342200 | 40.4 | 1.11 | 2.83 | 40.26 | 40.6 | 39.8538 | 135285 |
| 1735255800 | 39.29 | -0.32 | -0.81 | 39.32 | 39.87 | 39.08 | 126618 |
| 1735077840 | 39.61 | -0.16 | -0.40 | 39.64 | 39.9266 | 39.54 | 27699 |
| 1734996600 | 39.77 | -0.33 | -0.82 | 40.07 | 40.35 | 38.5 | 165019 |
| 1734737400 | 40.1 | -1.51 | -3.63 | 41.45 | 41.45 | 39.68 | 149930 |
| 1734651000 | 41.61 | 0.88 | 2.16 | 41.51 | 42.66 | 41.38 | 383243 |
| 1734564600 | 40.73 | 2.59 | 6.79 | 38.59 | 40.9099 | 38.48 | 348694 |
| 1734478200 | 38.14 | 0.22 | 0.58 | 38.35 | 38.92 | 37.96 | 141075 |
| 1734391800 | 37.92 | -0.24 | -0.63 | 37.9 | 38.04 | 37.67 | 93680 |
| 1734132600 | 38.16 | 1.42 | 3.86 | 37.98 | 38.54 | 37.36 | 380419 |
| 1734046200 | 36.74 | 2.47 | 7.21 | 35.38 | 36.8294 | 35.38 | 433551 |
| 1733959800 | 34.27 | -0.42 | -1.21 | 34.46 | 34.6 | 33.494999 | 263283 |
| 1733873400 | 34.69 | -0.26 | -0.74 | 34.38 | 34.72 | 34.18 | 192864 |
| 1733787000 | 34.95 | -2.22 | -5.97 | 34.17 | 35.03 | 33.8 | 390455 |
| 1733527800 | 37.17 | 0.81 | 2.23 | 37.01 | 37.59 | 36.535 | 288711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
