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 | -0.3435 | -0.968014654079 | 35.485 | 35.58 | 35.098 | 12461 | 35.20485509 | SP |
| 4 | 0.2615 | 0.749713302752 | 34.88 | 35.58 | 34.88 | 76165 | 34.94459378 | SP |
| 12 | 0.9821 | 2.87505049855 | 34.1594 | 35.58 | 33.995 | 143022 | 34.5233424 | SP |
| 26 | 1.9115 | 5.75233222991 | 33.23 | 35.58 | 33.2 | 75076 | 34.41884848 | SP |
| 52 | 3.6815 | 11.7021614749 | 31.46 | 35.58 | 30.17 | 43844 | 34.01449066 | SP |
| 156 | 4.8915 | 16.1702479339 | 30.25 | 35.58 | 29.8001 | 52462 | 33.03307224 | SP |
| 260 | 4.8915 | 16.1702479339 | 30.25 | 35.58 | 29.8001 | 52462 | 33.03307224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 35.1415 | -0.11 | -0.31 | 35.21 | 35.23 | 35.098 | 47671 |
| 1721341800 | 35.2511 | -0.11 | -0.32 | 35.37 | 35.411 | 35.2099 | 4797 |
| 1721255400 | 35.3659 | -0.21 | -0.59 | 35.5754 | 35.5754 | 35.34 | 3120 |
| 1721169000 | 35.5754 | 0.09 | 0.26 | 35.49 | 35.58 | 35.49 | 4624 |
| 1721082600 | 35.4829 | -0 | -0.01 | 35.485 | 35.55 | 35.4829 | 2095 |
| 1720823400 | 35.485 | 0.09 | 0.24 | 35.3999 | 35.5471 | 35.3999 | 6207 |
| 1720737000 | 35.3999 | -0.07 | -0.20 | 35.4725 | 35.4725 | 35.3109 | 2935 |
| 1720650600 | 35.4725 | 0.14 | 0.39 | 35.42 | 35.4725 | 35.329 | 16284 |
| 1720564200 | 35.3363 | 0.02 | 0.06 | 35.315 | 35.3999 | 35.298 | 5607 |
| 1720477800 | 35.315 | -0.04 | -0.10 | 35.35 | 35.35 | 35.27 | 5166 |
| 1720218600 | 35.35 | 0.15 | 0.41 | 35.18 | 35.44 | 35.18 | 29382 |
| 1720040640 | 35.2044 | 0.08 | 0.22 | 35.1259 | 35.24 | 35.1259 | 3793 |
| 1719959400 | 35.1259 | 0.08 | 0.22 | 35.05 | 35.15 | 34.9801 | 40767 |
| 1719873000 | 35.05 | 0.05 | 0.16 | 34.992 | 35.05 | 34.935 | 25635 |
| 1719613800 | 34.995 | 0 | 0.00 | 34.995 | 34.995 | 34.995 | 0 |
| 1719527400 | 34.995 | 0.02 | 0.04 | 34.97 | 35.0599 | 34.95 | 3186 |
| 1719441000 | 34.98 | -0.01 | -0.03 | 34.88 | 35 | 34.88 | 11807 |
| 1719354600 | 34.99 | 0.09 | 0.26 | 34.8976 | 34.99 | 34.88 | 4573 |
| 1719268200 | 34.8976 | -0 | -0.01 | 34.88 | 35.0287 | 34.88 | 1225325 |
| 1719009000 | 34.9 | -0.08 | -0.23 | 34.86 | 34.98 | 34.86 | 64651 |
| 1718922600 | 34.98 | 0.02 | 0.06 | 34.99 | 35.07 | 34.89 | 56718 |
| 1718749800 | 34.96 | -0.01 | -0.03 | 34.97 | 35.01 | 34.92 | 67774 |
| 1718663400 | 34.97 | 0.13 | 0.37 | 34.96 | 35.01 | 34.731 | 59630 |
| 1718404200 | 34.84 | -0.02 | -0.06 | 34.81 | 34.84 | 34.71 | 104398 |
| 1718317800 | 34.86 | 0.07 | 0.19 | 34.88 | 34.88 | 34.72 | 83172 |
| 1718231400 | 34.7927 | 0.14 | 0.40 | 34.88 | 34.9 | 34.74 | 169947 |
| 1718145000 | 34.655 | 0.02 | 0.07 | 34.58 | 34.66 | 34.47 | 108251 |
| 1718058600 | 34.63 | 0.05 | 0.15 | 34.55 | 34.6313 | 34.46 | 101268 |
| 1717799400 | 34.578 | -0.01 | -0.03 | 34.55 | 34.66 | 34.49 | 125935 |
| 1717713000 | 34.59 | 0 | 0.00 | 34.65 | 34.65 | 34.52 | 228400 |
| 1717626600 | 34.59 | 0.22 | 0.64 | 34.48 | 34.59 | 34.3761 | 94404 |
| 1717540200 | 34.37 | 0.04 | 0.12 | 34.24 | 34.3996 | 34.24 | 189405 |
| 1717453800 | 34.33 | 0.06 | 0.16 | 34.42 | 34.5642 | 34.17 | 273662 |
| 1717194600 | 34.2745 | 0.01 | 0.04 | 34.25 | 34.41 | 34 | 92502 |
| 1717108200 | 34.26 | 0 | 0.00 | 34.25 | 34.26 | 34.11 | 133875 |
| 1717021800 | 34.26 | -0.1 | -0.28 | 34.355 | 34.38 | 34.22 | 116108 |
| 1716935400 | 34.355 | -0.05 | -0.13 | 34.43 | 34.47 | 34.27 | 186765 |
| 1716589800 | 34.4 | 0.17 | 0.50 | 34.37 | 34.43 | 34.27 | 215877 |
| 1716503400 | 34.23 | -0.1 | -0.29 | 34.51 | 34.51 | 34.1574 | 271062 |
| 1716417000 | 34.33 | -0.1 | -0.29 | 34.31 | 34.51 | 34.27 | 380209 |
| 1716330600 | 34.4287 | 0.03 | 0.09 | 34.38 | 34.49 | 34.34 | 1460360 |
| 1716244200 | 34.3987 | 0.07 | 0.20 | 34.4 | 34.6 | 34.31 | 1058422 |
| 1715985000 | 34.33 | 0.02 | 0.06 | 34.36 | 34.36 | 34.28 | 442642 |
| 1715898600 | 34.31 | 0 | 0.00 | 34.33 | 34.37 | 34.26 | 128950 |
| 1715812200 | 34.31 | 0.01 | 0.03 | 34.3 | 34.34 | 34.29 | 360372 |
| 1715725800 | 34.3 | 0 | 0.00 | 34.29 | 34.3 | 34.25 | 28870 |
| 1715639400 | 34.3 | 0.01 | 0.03 | 34.29 | 34.3 | 34.27 | 77190 |
| 1715380200 | 34.29 | 0.03 | 0.09 | 34.26 | 34.31 | 34.26 | 6256 |
| 1715293800 | 34.26 | -0.04 | -0.12 | 34.3 | 34.3099 | 34.2201 | 2742 |
| 1715207400 | 34.3 | 0.08 | 0.23 | 34.18 | 34.3 | 34.18 | 807 |
| 1715121000 | 34.22 | -0.01 | -0.03 | 34.2294 | 34.29 | 34.22 | 12012 |
| 1715034600 | 34.2294 | 0.01 | 0.03 | 34.2195 | 34.25 | 34.2 | 1004 |
| 1714775400 | 34.2195 | 0.04 | 0.13 | 34.29 | 34.29 | 34.2 | 2191 |
| 1714689000 | 34.1748 | 0.18 | 0.53 | 34.1 | 34.1748 | 34.1 | 63 |
| 1714602600 | 33.995 | -0.15 | -0.45 | 34.1499 | 34.19 | 33.995 | 4900 |
| 1714516200 | 34.1499 | 0 | 0.01 | 34.11 | 34.19 | 34.11 | 2020 |
| 1714429800 | 34.1475 | -0.01 | -0.03 | 34.1594 | 34.17 | 34.1475 | 699 |
| 1714170600 | 34.1594 | 0.06 | 0.16 | 34.1043 | 34.16 | 34.1043 | 4711 |
| 1714084200 | 34.1043 | -0.01 | -0.03 | 33.99 | 34.1399 | 33.99 | 1476 |
| 1713997800 | 34.1143 | 0.01 | 0.04 | 34.0997 | 34.1143 | 34.0997 | 38 |
| 1713911400 | 34.0997 | 0.05 | 0.16 | 34.045 | 34.0997 | 34.045 | 3737 |
| 1713825000 | 34.045 | 0.12 | 0.34 | 33.95 | 34.05 | 33.95 | 19725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
