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 | -0.74 | -2.12888377445 | 34.76 | 34.98 | 33.54 | 43288 | 34.18686944 | SP |
| 4 | 1.94 | 6.04738154613 | 32.08 | 34.98 | 30.25 | 37791 | 32.94105351 | SP |
| 12 | 3.6 | 11.8343195266 | 30.42 | 34.98 | 27.16 | 42274 | 30.70882379 | SP |
| 26 | 7.37 | 27.6547842402 | 26.65 | 34.98 | 25.18 | 41813 | 29.87144531 | SP |
| 52 | 8.85 | 35.1609058403 | 25.17 | 34.98 | 22.82 | 63473 | 26.68313592 | SP |
| 156 | 8.82 | 35 | 25.2 | 34.98 | 22.82 | 62981 | 26.68286446 | SP |
| 260 | 8.82 | 35 | 25.2 | 34.98 | 22.82 | 62981 | 26.68286446 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 34.02 | 0.44 | 1.30 | 33.54 | 34.3 | 33.54 | 50445 |
| 1719268200 | 33.5832 | -0.56 | -1.63 | 33.92 | 34.24 | 33.58 | 34153 |
| 1719009000 | 34.14 | -0.1 | -0.29 | 34.25 | 34.38 | 34.065 | 45638 |
| 1718922600 | 34.24 | -0.36 | -1.04 | 34.98 | 34.98 | 34.08 | 43927 |
| 1718749800 | 34.6 | 0 | 0.00 | 34.76 | 34.76 | 34.51 | 49433 |
| 1718663400 | 34.6 | 0.73 | 2.15 | 33.9 | 34.77 | 33.8 | 57882 |
| 1718404200 | 33.8726 | 0.12 | 0.36 | 33.75 | 33.91 | 33.64 | 43145 |
| 1718317800 | 33.75 | 0.22 | 0.66 | 34.04 | 34.04 | 33.57 | 12412 |
| 1718231400 | 33.53 | 0.78 | 2.38 | 33.47 | 33.76 | 33.439999 | 62852 |
| 1718145000 | 32.75 | 0.36 | 1.11 | 32.39 | 32.75 | 32.2062 | 63304 |
| 1718058600 | 32.39 | 0.25 | 0.78 | 32.229999 | 32.4 | 32.009999 | 46375 |
| 1717799400 | 32.14 | -0.08 | -0.25 | 31.97 | 32.5 | 31.97 | 23440 |
| 1717713000 | 32.22 | -0.08 | -0.25 | 32.56 | 32.56 | 32.119999 | 33805 |
| 1717626600 | 32.299999 | 0.97 | 3.10 | 31.52 | 32.299999 | 31.52 | 12882 |
| 1717540200 | 31.33 | 0.12 | 0.38 | 31.3 | 31.44 | 30.97 | 70144 |
| 1717453800 | 31.21 | 0.13 | 0.42 | 31.24 | 31.5699 | 30.74 | 34477 |
| 1717194600 | 31.08 | 0.17 | 0.56 | 30.96 | 31.08 | 30.25 | 16773 |
| 1717108200 | 30.9077 | -0.53 | -1.69 | 31.2 | 31.2 | 30.87 | 30284 |
| 1717021800 | 31.4394 | -0.43 | -1.35 | 31.53 | 31.63 | 31.38 | 12039 |
| 1716935400 | 31.87 | 0.14 | 0.43 | 32.08 | 32.08 | 31.575 | 24548 |
| 1716589800 | 31.7328 | 0.39 | 1.25 | 31.41 | 31.8444 | 31.3986 | 20109 |
| 1716503400 | 31.34 | -0.27 | -0.85 | 32.31 | 32.31 | 31.1603 | 21505 |
| 1716417000 | 31.61 | -0.07 | -0.22 | 31.67 | 31.79 | 31.36 | 28104 |
| 1716330600 | 31.68 | 0.12 | 0.38 | 31.57 | 31.7399 | 31.4 | 34259 |
| 1716244200 | 31.56 | 0.26 | 0.83 | 31.33 | 31.7 | 31.33 | 94333 |
| 1715985000 | 31.3 | -0.06 | -0.19 | 31.35 | 31.43 | 31.13 | 38403 |
| 1715898600 | 31.36 | -0.11 | -0.35 | 31.62 | 31.66 | 31.36 | 44762 |
| 1715812200 | 31.47 | 0.85 | 2.78 | 30.79 | 31.48 | 30.79 | 62219 |
| 1715725800 | 30.62 | 0.32 | 1.06 | 30.28 | 30.71 | 30.26 | 34356 |
| 1715639400 | 30.2986 | 0.09 | 0.29 | 30.46 | 30.46 | 30.21 | 30558 |
| 1715380200 | 30.21 | 0.13 | 0.43 | 30.18 | 30.42 | 30.1 | 31838 |
| 1715293800 | 30.08 | 0.1 | 0.33 | 30.09 | 30.1341 | 29.84 | 42835 |
| 1715207400 | 29.98 | 0 | 0.00 | 29.72 | 30.0399 | 29.72 | 24166 |
| 1715121000 | 29.98 | 0.02 | 0.07 | 29.9401 | 30.11 | 29.8875 | 14986 |
| 1715034600 | 29.96 | 0.57 | 1.94 | 29.71 | 29.96 | 29.57 | 32322 |
| 1714775400 | 29.39 | 1.01 | 3.55 | 29.31 | 29.47 | 29.31 | 29708 |
| 1714689000 | 28.3818 | 0.57 | 2.06 | 28.11 | 28.48 | 28.1038 | 86570 |
| 1714602600 | 27.81 | -0.32 | -1.14 | 28.08 | 28.7299 | 27.81 | 11329 |
| 1714516200 | 28.13 | -1.02 | -3.50 | 29.08 | 29.08 | 28.13 | 32697 |
| 1714429800 | 29.15 | 0.23 | 0.80 | 29.22 | 29.22 | 28.8672 | 16192 |
| 1714170600 | 28.92 | 0.67 | 2.37 | 28.44 | 29.08 | 28.44 | 31604 |
| 1714084200 | 28.25 | -0.28 | -0.98 | 27.95 | 28.4 | 27.73 | 31628 |
| 1713997800 | 28.53 | 0.11 | 0.39 | 28.69 | 28.77 | 28.3 | 8003 |
| 1713911400 | 28.42 | 0.75 | 2.71 | 28.06 | 28.52 | 27.96 | 83549 |
| 1713825000 | 27.67 | 0.36 | 1.32 | 27.39 | 27.977 | 27.23 | 52046 |
| 1713565800 | 27.31 | -0.77 | -2.74 | 28.04 | 28.04 | 27.16 | 87912 |
| 1713479400 | 28.08 | -0.2 | -0.71 | 28.14 | 28.55 | 28.045 | 24943 |
| 1713393000 | 28.28 | -0.55 | -1.91 | 28.96 | 29.0142 | 28.26 | 29268 |
| 1713306600 | 28.83 | -0.02 | -0.07 | 28.77 | 29.1 | 28.77 | 27932 |
| 1713220200 | 28.85 | -0.86 | -2.89 | 30.01 | 30.17 | 28.85 | 45627 |
| 1712961000 | 29.71 | -0.88 | -2.88 | 30.28 | 30.28 | 29.62 | 55965 |
| 1712874600 | 30.59 | 0.65 | 2.17 | 29.99 | 30.73 | 29.7904 | 80699 |
| 1712788200 | 29.94 | -0.44 | -1.44 | 29.94 | 29.9999 | 29.6701 | 46575 |
| 1712701800 | 30.3774 | 0.12 | 0.39 | 30.39 | 30.51 | 29.93 | 21039 |
| 1712615400 | 30.26 | -0.1 | -0.33 | 30.55 | 30.55 | 30.11 | 101121 |
| 1712356200 | 30.36 | 0.63 | 2.12 | 29.81 | 30.58 | 29.8 | 71512 |
| 1712269800 | 29.73 | -0.68 | -2.24 | 30.79 | 31 | 29.73 | 84890 |
| 1712183400 | 30.41 | 0.12 | 0.40 | 30.16 | 30.65 | 30.16 | 38776 |
| 1712097000 | 30.29 | -0.66 | -2.13 | 30.42 | 30.42 | 30.06 | 77924 |
| 1712010600 | 30.95 | 0.01 | 0.03 | 31.07 | 31.13 | 30.72 | 37429 |
| 1711665000 | 30.94 | 0.04 | 0.13 | 31 | 31.06 | 30.86 | 56031 |
| 1711578600 | 30.9 | 0.28 | 0.91 | 30.94 | 30.94 | 30.6 | 41565 |
| 1711492200 | 30.62 | -0.14 | -0.45 | 30.82 | 31.209 | 30.62 | 199048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
