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 | -0.1052 | -0.306974029764 | 34.27 | 34.32 | 33.5736 | 1073 | 34.08026026 | SP |
| 4 | 0.3048 | 0.900177200236 | 33.86 | 34.3982 | 31.9993 | 670 | 33.86125678 | SP |
| 12 | 2.7848 | 8.87444231995 | 31.38 | 36.97 | 30.9956 | 866 | 33.38245199 | SP |
| 26 | 0.3948 | 1.16908498667 | 33.77 | 36.97 | 30.9956 | 1322 | 32.76527104 | SP |
| 52 | 6.1748 | 22.0607359771 | 27.99 | 36.97 | 26 | 1591 | 30.91527959 | SP |
| 156 | 9.1548 | 36.6045581767 | 25.01 | 36.97 | 23.95 | 1891 | 29.03948809 | SP |
| 260 | 9.1548 | 36.6045581767 | 25.01 | 36.97 | 23.95 | 1891 | 29.03948809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 34.1648 | 0.38 | 1.14 | 33.91 | 34.1648 | 33.91 | 122 |
| 1727389800 | 33.7805 | 0.21 | 0.62 | 33.97 | 33.97 | 33.7805 | 1510 |
| 1727303400 | 33.5736 | -0.66 | -1.92 | 34.2 | 34.2 | 33.5736 | 69 |
| 1727217000 | 34.2293 | 0.13 | 0.38 | 34.32 | 34.32 | 34.17 | 3347 |
| 1727130600 | 34.099 | 0.21 | 0.62 | 34.11 | 34.11 | 34.099 | 344 |
| 1726871400 | 33.8901 | -0.51 | -1.48 | 34.27 | 34.27 | 33.8901 | 93 |
| 1726785000 | 34.3982 | 0.7 | 2.07 | 34.35 | 34.3982 | 34.3 | 903 |
| 1726698600 | 33.7012 | 0.02 | 0.06 | 33.73 | 33.73 | 33.59 | 4646 |
| 1726612200 | 33.682 | 0.32 | 0.96 | 33.64 | 33.682 | 33.64 | 31 |
| 1726525800 | 33.360999 | 0.19 | 0.57 | 33.39 | 33.39 | 33.360999 | 5 |
| 1726266600 | 33.1704 | 0.8 | 2.48 | 33.119999 | 33.1704 | 33.119999 | 7 |
| 1726180200 | 32.3671 | 0.37 | 1.15 | 32.42 | 32.42 | 32.3671 | 267 |
| 1726093800 | 31.9993 | -0.06 | -0.19 | 32 | 32 | 31.9993 | 22 |
| 1726007400 | 32.058799 | -0.23 | -0.71 | 32.36 | 32.36 | 32.058799 | 5 |
| 1725921000 | 32.287799 | -0.09 | -0.28 | 32.29 | 32.29 | 32.287799 | 128 |
| 1725661800 | 32.38 | -0.12 | -0.36 | 32.38 | 32.38 | 32.38 | 12 |
| 1725575400 | 32.4973 | -0.23 | -0.72 | 32.49 | 32.54 | 32.49 | 121 |
| 1725489000 | 32.7319 | -0.18 | -0.56 | 32.68 | 32.7319 | 32.68 | 113 |
| 1725402600 | 32.9166 | -1.1 | -3.23 | 33.25 | 33.25 | 32.9166 | 101 |
| 1725057000 | 34.0141 | 0.3 | 0.88 | 33.86 | 34.0141 | 33.74 | 1003 |
| 1724970600 | 33.7173 | 0.13 | 0.40 | 33.76 | 33.76 | 33.7173 | 65 |
| 1724884200 | 33.5824 | -0.12 | -0.36 | 33.61 | 36.97 | 33.5824 | 158 |
| 1724797800 | 33.7028 | -0.25 | -0.75 | 33.71 | 33.71 | 33.7 | 1200 |
| 1724711400 | 33.9566 | -0.07 | -0.19 | 34.37 | 34.37 | 33.9566 | 342 |
| 1724452200 | 34.0218 | 1.02 | 3.08 | 33.46 | 34.0218 | 33.46 | 1482 |
| 1724365800 | 33.0062 | -0.19 | -0.57 | 33.09 | 33.09 | 33.0062 | 19719 |
| 1724279400 | 33.195 | 0.5 | 1.53 | 32.97 | 33.21 | 32.97 | 203 |
| 1724193000 | 32.6935 | -0.37 | -1.13 | 32.6935 | 32.6935 | 32.6935 | 3 |
| 1724106600 | 33.0676 | 0.25 | 0.77 | 33.119999 | 33.119999 | 33.0676 | 11 |
| 1723847400 | 32.8147 | 0.06 | 0.19 | 32.8147 | 32.8147 | 32.8147 | 7 |
| 1723761000 | 32.7513 | 0.47 | 1.45 | 32.84 | 32.9 | 32.7513 | 321 |
| 1723674600 | 32.2838 | -0.21 | -0.64 | 32.59 | 32.59 | 32.2838 | 19 |
| 1723588200 | 32.4917 | 0.28 | 0.86 | 32.4917 | 32.4917 | 32.4917 | 15 |
| 1723501800 | 32.2135 | -0.23 | -0.72 | 32.46 | 32.46 | 32.2135 | 34 |
| 1723242600 | 32.4483 | 0.09 | 0.28 | 32.409999 | 32.4483 | 32.409999 | 11 |
| 1723156200 | 32.359299 | 0.56 | 1.76 | 32.359299 | 32.359299 | 32.359299 | 1 |
| 1723069800 | 31.7981 | -0.46 | -1.42 | 31.7981 | 31.7981 | 31.7981 | 16 |
| 1722983400 | 32.2556 | 0.35 | 1.10 | 31.82 | 32.2556 | 31.82 | 1134 |
| 1722897000 | 31.9035 | -0.93 | -2.84 | 31.61 | 31.9035 | 31.61 | 561 |
| 1722637800 | 32.836799 | -1.1 | -3.25 | 33.009999 | 33.009999 | 32.836799 | 15 |
| 1722551400 | 33.9405 | -0.98 | -2.81 | 34.41 | 34.41 | 33.9405 | 122 |
| 1722465000 | 34.9219 | 0.08 | 0.22 | 34.97 | 34.97 | 34.9219 | 90 |
| 1722378600 | 34.8443 | 0.34 | 0.97 | 34.545 | 34.8443 | 34.545 | 2032 |
| 1722292200 | 34.5079 | -0.11 | -0.32 | 34.74 | 34.74 | 34.5079 | 14 |
| 1722033000 | 34.6182 | 0.67 | 1.97 | 34.64 | 34.64 | 34.6182 | 5 |
| 1721946600 | 33.9506 | 0.6 | 1.80 | 33.43 | 33.9506 | 33.43 | 67 |
| 1721860200 | 33.3491 | -0.59 | -1.74 | 33.3491 | 33.3491 | 33.3491 | 9 |
| 1721773800 | 33.94 | 0.41 | 1.23 | 33.68 | 33.94 | 33.68 | 7414 |
| 1721687400 | 33.5264 | 0 | 0.00 | 33.7 | 33.7 | 33.5264 | 121 |
| 1721428200 | 33.5264 | -0.25 | -0.74 | 33.5264 | 33.5264 | 33.5264 | 6 |
| 1721341800 | 33.776 | -0.16 | -0.48 | 34.06 | 34.06 | 33.776 | 123 |
| 1721255400 | 33.9399 | -0.21 | -0.61 | 33.9399 | 33.9399 | 33.9399 | 100 |
| 1721169000 | 34.1476 | 1.22 | 3.72 | 33.189999 | 34.1476 | 33.189999 | 2 |
| 1721082600 | 32.923699 | 0.26 | 0.79 | 32.92 | 32.9501 | 32.92 | 816 |
| 1720823400 | 32.6651 | 0.28 | 0.86 | 32.71 | 32.71 | 32.6651 | 8 |
| 1720737000 | 32.3876 | 1.1 | 3.51 | 31.7 | 32.3876 | 31.7 | 85 |
| 1720650600 | 31.2896 | 0.29 | 0.95 | 31.05 | 31.2896 | 31.05 | 261 |
| 1720564200 | 30.9956 | -0.29 | -0.92 | 31.185 | 31.185 | 30.9956 | 1683 |
| 1720477800 | 31.2839 | 0.07 | 0.23 | 31.48 | 31.48 | 31.2839 | 49 |
| 1720218600 | 31.2124 | -0.44 | -1.39 | 31.38 | 31.38 | 31.2124 | 66 |
| 1720040640 | 31.6518 | 0.08 | 0.27 | 31.6 | 31.6518 | 31.6 | 124 |
| 1719959400 | 31.5676 | -0.08 | -0.26 | 31.67 | 31.67 | 31.5676 | 6 |
| 1719873000 | 31.6495 | -0.13 | -0.40 | 31.6495 | 31.6495 | 31.6495 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
