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 | 0.9181 | 2.88329878776 | 31.842 | 32.915 | 31.7694 | 0 | 0 | IX |
| 4 | -0.6812 | -2.03700215004 | 33.4413 | 33.9463 | 31.5674 | 0 | 0 | IX |
| 12 | -2.0815 | -5.97418029023 | 34.8416 | 36.2922 | 31.5674 | 0 | 0 | IX |
| 26 | -3.1511 | -8.7746998151 | 35.9112 | 36.8982 | 31.5221 | 0 | 0 | IX |
| 52 | 3.8709 | 13.3991249325 | 28.8892 | 36.8982 | 28.6464 | 0 | 0 | IX |
| 156 | 3.7116 | 12.7772518374 | 29.0485 | 36.8982 | 24.651 | 0 | 0 | IX |
| 260 | 3.7116 | 12.7772518374 | 29.0485 | 36.8982 | 24.651 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 32.6789 | 0.1 | 0.31 | 32.5843 | 32.8515 | 32.539499 | 0 |
| 1732728600 | 32.5773 | 0.19 | 0.59 | 32.356699 | 32.587699 | 32.2667 | 0 |
| 1732642200 | 32.3859 | -0.29 | -0.89 | 32.6323 | 32.654899 | 32.331899 | 0 |
| 1732555800 | 32.677999 | 0.12 | 0.36 | 32.621899 | 32.915 | 32.6178 | 0 |
| 1732296600 | 32.5621 | 0.75 | 2.37 | 31.842 | 32.5957 | 31.7694 | 0 |
| 1732210200 | 31.8089 | -0.1 | -0.30 | 31.8977 | 31.8977 | 31.5674 | 0 |
| 1732123800 | 31.9048 | -0.23 | -0.71 | 32.195999 | 32.4831 | 31.8364 | 0 |
| 1732037400 | 32.132399 | -0.1 | -0.32 | 32.185499 | 32.3519 | 31.6741 | 0 |
| 1731951000 | 32.2344 | -0.22 | -0.66 | 32.4181 | 32.4752 | 32.1045 | 0 |
| 1731691800 | 32.4501 | -0.72 | -2.18 | 33.118899 | 33.118899 | 32.4018 | 0 |
| 1731605400 | 33.1747 | 0.45 | 1.38 | 32.8085 | 33.1847 | 32.8085 | 0 |
| 1731519000 | 32.7231 | -0.3 | -0.92 | 33.0664 | 33.089 | 32.610599 | 0 |
| 1731432600 | 33.0262 | -0.79 | -2.34 | 33.8003 | 33.8003 | 33.007199 | 0 |
| 1731346200 | 33.8177 | 0.46 | 1.39 | 33.3848 | 33.9463 | 33.3848 | 0 |
| 1731087000 | 33.3538 | -0.1 | -0.30 | 33.4316 | 33.6558 | 33.3206 | 0 |
| 1731000600 | 33.453699 | 0.51 | 1.54 | 32.988999 | 33.7062 | 32.988999 | 0 |
| 1730914200 | 32.9473 | -0.34 | -1.02 | 33.167299 | 33.8329 | 32.8635 | 0 |
| 1730827800 | 33.287799 | -0.17 | -0.52 | 33.476999 | 33.476999 | 33.1268 | 0 |
| 1730741400 | 33.4606 | -0.15 | -0.44 | 33.5684 | 33.6958 | 33.4292 | 0 |
| 1730482200 | 33.6086 | 0.29 | 0.87 | 33.4413 | 33.6895 | 33.4413 | 0 |
| 1730395800 | 33.318199 | -0.49 | -1.46 | 33.7762 | 33.7762 | 33.1878 | 0 |
| 1730309400 | 33.8112 | -0.38 | -1.10 | 34.1682 | 34.1682 | 33.7487 | 0 |
| 1730223000 | 34.1888 | -0.08 | -0.24 | 34.2538 | 34.4083 | 34.1114 | 0 |
| 1730136600 | 34.2715 | 0.07 | 0.21 | 34.1992 | 34.4038 | 34.0403 | 0 |
| 1729873800 | 34.2004 | 0.14 | 0.40 | 34.0486 | 34.2949 | 34.0132 | 0 |
| 1729787400 | 34.0635 | 0.11 | 0.31 | 33.9779 | 34.2841 | 33.8646 | 0 |
| 1729701000 | 33.9567 | -0.05 | -0.14 | 34.0257 | 34.1325 | 33.7891 | 0 |
| 1729614600 | 34.0053 | -0.23 | -0.66 | 34.2676 | 34.2676 | 33.6981 | 0 |
| 1729528200 | 34.2309 | -0.36 | -1.04 | 34.5421 | 34.6004 | 34.205 | 0 |
| 1729269000 | 34.5905 | 0.01 | 0.02 | 34.6357 | 34.8024 | 34.5072 | 0 |
| 1729182600 | 34.5849 | 0.14 | 0.40 | 34.4748 | 34.6241 | 34.4062 | 0 |
| 1729096200 | 34.448 | -0.31 | -0.89 | 34.6723 | 34.6723 | 34.3411 | 0 |
| 1729009800 | 34.7563 | -0.08 | -0.22 | 34.7445 | 34.9772 | 34.6704 | 0 |
| 1728923400 | 34.8316 | 0.07 | 0.19 | 34.7091 | 34.8419 | 34.5342 | 0 |
| 1728664200 | 34.7645 | 0.39 | 1.14 | 34.4163 | 34.8278 | 34.3987 | 0 |
| 1728577800 | 34.3717 | -0.41 | -1.19 | 34.7456 | 34.8066 | 34.3045 | 0 |
| 1728491400 | 34.7863 | 0.05 | 0.14 | 34.7291 | 34.7939 | 34.5701 | 0 |
| 1728405000 | 34.7368 | -0.04 | -0.10 | 34.7284 | 34.9225 | 34.4851 | 0 |
| 1728318600 | 34.7733 | -0.16 | -0.46 | 34.9711 | 35.0136 | 34.6513 | 0 |
| 1728059400 | 34.9348 | 0.02 | 0.07 | 34.8338 | 35.0722 | 34.753 | 0 |
| 1727973000 | 34.9114 | -0.14 | -0.39 | 35.1552 | 35.1972 | 34.7944 | 0 |
| 1727886600 | 35.0468 | 0.09 | 0.27 | 34.9691 | 35.0638 | 34.8027 | 0 |
| 1727800200 | 34.9536 | -0.57 | -1.59 | 35.5802 | 35.6521 | 34.9024 | 0 |
| 1727713800 | 35.5186 | -0.07 | -0.20 | 35.5714 | 35.6899 | 35.3897 | 0 |
| 1727454600 | 35.5891 | -0.34 | -0.95 | 35.808 | 35.808 | 35.5067 | 0 |
| 1727368200 | 35.932 | 0.23 | 0.64 | 35.7801 | 36.1143 | 35.7801 | 0 |
| 1727281800 | 35.7034 | 0.22 | 0.62 | 35.4442 | 35.9978 | 35.3844 | 0 |
| 1727195400 | 35.4825 | -0.17 | -0.47 | 35.6617 | 35.8624 | 35.3686 | 0 |
| 1727109000 | 35.6494 | -0.19 | -0.52 | 35.9114 | 35.9114 | 35.6019 | 0 |
| 1726849800 | 35.8349 | -0.29 | -0.80 | 36.1707 | 36.2922 | 35.6795 | 0 |
| 1726763400 | 36.1254 | 0.69 | 1.96 | 35.547 | 36.2609 | 35.547 | 0 |
| 1726677000 | 35.4305 | -0.39 | -1.09 | 35.7518 | 35.7518 | 35.3296 | 0 |
| 1726590600 | 35.8193 | 0.06 | 0.18 | 35.7598 | 35.9207 | 35.7427 | 0 |
| 1726504200 | 35.7558 | -0.14 | -0.39 | 35.9072 | 35.9789 | 35.7072 | 0 |
| 1726245000 | 35.8974 | 0.41 | 1.15 | 35.4835 | 35.9321 | 35.4835 | 0 |
| 1726158600 | 35.4903 | 0.71 | 2.06 | 34.8647 | 35.5717 | 34.8647 | 0 |
| 1726072200 | 34.7756 | 0.04 | 0.10 | 34.7386 | 35.1179 | 34.5257 | 0 |
| 1725985800 | 34.7403 | -0.13 | -0.38 | 34.9091 | 35.151 | 34.6792 | 0 |
| 1725899400 | 34.8742 | 0.27 | 0.77 | 34.6378 | 34.9956 | 34.6378 | 0 |
| 1725640200 | 34.6063 | -0.32 | -0.92 | 34.8416 | 35.2497 | 34.4747 | 0 |
| 1725553800 | 34.9284 | -0.28 | -0.80 | 35.0972 | 35.1932 | 34.82 | 0 |
| 1725467400 | 35.2113 | -0.22 | -0.62 | 35.3686 | 35.3686 | 34.7389 | 0 |
| 1725381000 | 35.4309 | -0.61 | -1.70 | 36.0249 | 36.1286 | 35.3639 | 0 |
| 1725294600 | 36.0432 | 0.09 | 0.24 | 35.9872 | 36.078 | 35.6087 | 0 |
| 1725035400 | 35.9562 | 0.2 | 0.55 | 35.8536 | 36.0648 | 35.8026 | 0 |
| 1724949000 | 35.7599 | 0.31 | 0.86 | 35.4355 | 35.8062 | 35.4291 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
