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 | 1.035 | 3.40965244606 | 30.355 | 31.39 | 30.08 | 3627 | 30.69729418 | DR |
| 4 | -2.38 | -7.04767545158 | 33.77 | 33.77 | 30.08 | 3372 | 31.7754304 | DR |
| 12 | -7.01 | -18.2552083333 | 38.4 | 38.97 | 30.08 | 2014 | 33.53783787 | DR |
| 26 | -2.97 | -8.64377182771 | 34.36 | 39.27 | 30.08 | 10655 | 33.89424073 | DR |
| 52 | -2.8 | -8.18952910208 | 34.19 | 39.27 | 30.08 | 8011 | 33.76998095 | DR |
| 156 | -9.605 | -23.4296865471 | 40.995 | 45.18 | 20.7 | 13760 | 27.78808902 | DR |
| 260 | 4.14 | 15.1926605505 | 27.25 | 51.84 | 20.7 | 10055 | 28.14270627 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 31.39 | 0.7 | 2.28 | 30.99 | 31.39 | 30.99 | 2284 |
| 1732660140 | 30.69 | -0.19 | -0.62 | 30.562 | 30.69 | 30.51 | 4511 |
| 1732573560 | 30.88 | 0.42 | 1.38 | 30.94 | 30.97 | 30.58 | 6614 |
| 1732314000 | 30.46 | -0.16 | -0.52 | 30.715 | 30.9499 | 30.46 | 1787 |
| 1732227900 | 30.62 | 0.54 | 1.80 | 30.61 | 30.626 | 30.376 | 4579 |
| 1732141740 | 30.08 | -1.54 | -4.87 | 30.355 | 30.355 | 30.08 | 644 |
| 1732054800 | 31.62 | -0.34 | -1.06 | 31.78 | 31.78 | 31.4601 | 4221 |
| 1731968640 | 31.96 | 0.29 | 0.92 | 31.77 | 32.15 | 31.77 | 4516 |
| 1731709260 | 31.67 | -0.05 | -0.16 | 31.56 | 31.69 | 31.56 | 3726 |
| 1731622800 | 31.72 | 0.07 | 0.22 | 31.89 | 32.049999 | 31.72 | 6957 |
| 1731536760 | 31.65 | 0.43 | 1.38 | 31.66 | 31.905 | 31.65 | 4414 |
| 1731450480 | 31.2201 | -1.17 | -3.61 | 31.376 | 31.409 | 31.2201 | 3688 |
| 1731363600 | 32.39 | 0.03 | 0.09 | 32.49 | 32.56 | 32.39 | 4690 |
| 1731104400 | 32.362 | -0.36 | -1.11 | 32.5125 | 32.5125 | 32.362 | 455 |
| 1731018540 | 32.726 | 0.29 | 0.88 | 32.7 | 32.79 | 32.61 | 3574 |
| 1730931600 | 32.439999 | -0.53 | -1.59 | 32.439999 | 32.439999 | 32.439999 | 1072 |
| 1730845680 | 32.965 | -0.17 | -0.51 | 32.975 | 32.975 | 32.955 | 1645 |
| 1730759160 | 33.134999 | 0.23 | 0.71 | 33.18 | 33.2625 | 33 | 1616 |
| 1730496420 | 32.9 | -0.06 | -0.18 | 33.189999 | 33.259999 | 32.9 | 4723 |
| 1730409780 | 32.96 | -0.64 | -1.89 | 32.725499 | 33.04 | 32.725499 | 1965 |
| 1730323500 | 33.595 | 0.56 | 1.68 | 33.77 | 33.77 | 33.4701 | 2035 |
| 1730237280 | 33.04 | -0.34 | -1.02 | 33.298 | 33.31 | 33.04 | 1809 |
| 1730150880 | 33.38 | 0.24 | 0.72 | 33.56 | 33.68 | 33.38 | 3060 |
| 1729891500 | 33.14 | -0.47 | -1.40 | 33.65 | 33.65 | 33.14 | 1436 |
| 1729805160 | 33.611 | -0.3 | -0.89 | 33.83 | 33.83 | 33.611 | 2186 |
| 1729718940 | 33.914 | -0.4 | -1.15 | 33.8 | 33.96 | 33.8 | 3566 |
| 1729632300 | 34.31 | -0.56 | -1.61 | 34.25 | 34.425 | 34.25 | 3236 |
| 1729545600 | 34.87 | -0.9 | -2.50 | 35.055 | 35.1775 | 34.86 | 1023 |
| 1729286400 | 35.765 | 0.13 | 0.35 | 35.77 | 35.8175 | 35.765 | 793 |
| 1729200000 | 35.64 | 0.33 | 0.93 | 35.64 | 35.86 | 35.54 | 2169 |
| 1729113960 | 35.31 | -0.94 | -2.58 | 35.31 | 35.31 | 35.31 | 340 |
| 1729027680 | 36.245 | 0.56 | 1.58 | 36.23 | 36.245 | 36.23 | 645 |
| 1728941220 | 35.68 | 0 | 0.00 | 35.76 | 35.765 | 35.68 | 618 |
| 1728681900 | 35.68 | 0.01 | 0.03 | 35.814 | 35.814 | 35.68 | 468 |
| 1728595560 | 35.67 | -0.18 | -0.51 | 35.94 | 35.94 | 35.595 | 2518 |
| 1728508980 | 35.854 | 0 | 0.00 | 35.854 | 35.854 | 35.854 | 0 |
| 1728422580 | 35.854 | -0.11 | -0.29 | 35.88 | 35.88 | 35.85 | 1389 |
| 1728336000 | 35.96 | -0.68 | -1.86 | 36.48 | 36.48 | 35.96 | 1527 |
| 1728077220 | 36.64 | -0.16 | -0.43 | 36.86 | 36.86 | 36.64 | 1111 |
| 1727990760 | 36.8 | 0.14 | 0.37 | 36.8 | 36.8 | 36.8 | 845 |
| 1727904000 | 36.663 | -0.19 | -0.51 | 36.663 | 36.663 | 36.663 | 585 |
| 1727818140 | 36.85 | -0.53 | -1.40 | 36.85 | 36.85 | 36.85 | 400 |
| 1727731380 | 37.375 | -0.22 | -0.59 | 37.4345 | 37.4345 | 37.375 | 653 |
| 1727472000 | 37.595 | -0.07 | -0.17 | 37.3 | 37.595 | 37.3 | 423 |
| 1727386200 | 37.66 | 0.6 | 1.63 | 37.36 | 37.66 | 37.34 | 607 |
| 1727299200 | 37.055 | -0.75 | -1.97 | 37.055 | 37.055 | 37.055 | 433 |
| 1727213340 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1727126940 | 37.8 | 0.38 | 1.02 | 37.62 | 37.8 | 37.31 | 2845 |
| 1726867200 | 37.42 | -0.9 | -2.35 | 37.42 | 37.42 | 37.42 | 611 |
| 1726781220 | 38.32 | 0.8 | 2.13 | 38.39 | 38.39 | 38.32 | 584 |
| 1726694460 | 37.52 | -0.39 | -1.03 | 37.785 | 37.785 | 37.52 | 317 |
| 1726608240 | 37.91 | -0.28 | -0.73 | 37.91 | 37.91 | 37.91 | 513 |
| 1726521720 | 38.19 | 0.09 | 0.25 | 38.1101 | 38.19 | 38.1101 | 982 |
| 1726262940 | 38.095 | 0.36 | 0.96 | 37.975 | 38.095 | 37.975 | 908 |
| 1726176540 | 37.734 | 0.25 | 0.68 | 37.734 | 37.734 | 37.734 | 553 |
| 1726090140 | 37.48 | 0.03 | 0.08 | 37.07 | 37.48 | 36.98 | 995 |
| 1726003500 | 37.45 | 0.16 | 0.43 | 37.155 | 37.45 | 37.155 | 1000 |
| 1725917160 | 37.29 | 0.24 | 0.65 | 37.03 | 37.29 | 36.95 | 2472 |
| 1725658020 | 37.05 | -1.04 | -2.73 | 37.21 | 37.21 | 36.79 | 1304 |
| 1725571440 | 38.09 | -0.88 | -2.26 | 38.26 | 38.28 | 37.965 | 3623 |
| 1725485040 | 38.97 | 1.27 | 3.37 | 38.4 | 38.97 | 38.37 | 836 |
| 1725398880 | 37.7 | -0.91 | -2.35 | 37.95 | 38.095 | 37.7 | 4453 |
| 1725053340 | 38.6082 | 0.16 | 0.41 | 38.303 | 38.6082 | 38.27 | 2182 |
| 1724966400 | 38.45 | -0.2 | -0.50 | 38.51 | 38.56 | 38.45 | 1696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
