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 | -0.4111 | -1.20345433255 | 34.16 | 34.31 | 33.5536 | 5673 | 34.11800686 | SP |
| 4 | -0.6911 | -2.00667828107 | 34.44 | 34.88 | 33.55 | 8803 | 34.05075238 | SP |
| 12 | -2.8511 | -7.78989071038 | 36.6 | 36.97 | 33.55 | 5205 | 34.90941609 | SP |
| 26 | -2.6411 | -7.25776312174 | 36.39 | 38.2575 | 33.55 | 4286 | 35.65916575 | SP |
| 52 | 0.5189 | 1.56154077641 | 33.23 | 38.2575 | 32.365 | 3842 | 35.20172272 | SP |
| 156 | -2.0611 | -5.75565484502 | 35.81 | 38.2575 | 25.24 | 9216 | 33.4429523 | SP |
| 260 | -0.5211 | -1.5205719288 | 34.27 | 38.2575 | 25.24 | 8206 | 33.78295069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 33.7489 | 0.12 | 0.36 | 33.56 | 33.759 | 33.56 | 1653 |
| 1736811000 | 33.6293 | -0.18 | -0.52 | 33.6 | 33.65 | 33.5536 | 2255 |
| 1736551800 | 33.8064 | -0.5 | -1.47 | 34.03 | 34.03 | 33.74 | 3711 |
| 1736379000 | 34.31 | -0.08 | -0.22 | 34.16 | 34.31 | 34.0709 | 15022 |
| 1736292600 | 34.3856 | -0.32 | -0.93 | 34.65 | 34.7204 | 34.3856 | 1815 |
| 1736206200 | 34.71 | 0.25 | 0.71 | 34.62 | 34.88 | 34.62 | 3419 |
| 1735947000 | 34.4644 | 0.16 | 0.45 | 34.3092 | 34.498 | 34.3092 | 8726 |
| 1735860600 | 34.3092 | 0.01 | 0.04 | 34.41 | 34.48 | 34.2126 | 7510 |
| 1735687800 | 34.2946 | 0.01 | 0.04 | 34.2 | 34.44 | 34.2 | 7971 |
| 1735601400 | 34.28 | -0.01 | -0.03 | 34.21 | 34.35 | 34.05 | 17669 |
| 1735342200 | 34.2898 | -0.08 | -0.24 | 34.19 | 34.315 | 34.171 | 6186 |
| 1735255800 | 34.3733 | 0.16 | 0.46 | 34.2166 | 34.42 | 34.2166 | 4761 |
| 1735077840 | 34.2166 | 0.15 | 0.45 | 34.14 | 34.22 | 34.14 | 1354 |
| 1734996600 | 34.0618 | 0.13 | 0.38 | 33.9 | 34.0618 | 33.745 | 11732 |
| 1734737400 | 33.9325 | 0.16 | 0.48 | 33.549999 | 34.0649 | 33.549999 | 7021 |
| 1734651000 | 33.77 | 0.13 | 0.38 | 33.95 | 33.96 | 33.651 | 11069 |
| 1734564600 | 33.6428 | -0.67 | -1.95 | 34.44 | 34.5394 | 33.6428 | 36088 |
| 1734478200 | 34.3102 | -1.07 | -3.02 | 34.73 | 34.73 | 34.2801 | 6522 |
| 1734391800 | 35.3798 | -0.24 | -0.67 | 35.37 | 35.54 | 35.361 | 4362 |
| 1734132600 | 35.62 | -0.08 | -0.23 | 35.73 | 35.74 | 35.5 | 6160 |
| 1734046200 | 35.7034 | -0.46 | -1.27 | 35.92 | 36.038 | 35.7034 | 5579 |
| 1733959800 | 36.1612 | 0.25 | 0.70 | 36.05 | 36.1612 | 36.03 | 530 |
| 1733873400 | 35.91 | -0.12 | -0.34 | 36.1 | 36.1 | 35.89 | 4523 |
| 1733787000 | 36.0343 | -0.06 | -0.15 | 36.35 | 36.35 | 36.03 | 2712 |
| 1733527800 | 36.0901 | -0.28 | -0.77 | 36.46 | 36.46 | 36.0901 | 3984 |
| 1733441400 | 36.3687 | 0.22 | 0.60 | 36.39 | 36.4479 | 36.3461 | 2316 |
| 1733355000 | 36.1513 | 0 | 0.00 | 36.23 | 36.23 | 36.1 | 528 |
| 1733268600 | 36.15 | 0.12 | 0.33 | 36.13 | 36.33 | 36.13 | 7665 |
| 1733182200 | 36.03 | -0.02 | -0.05 | 36.01 | 36.03 | 35.79 | 6192 |
| 1732917840 | 36.048 | 0.37 | 1.03 | 35.91 | 36.048 | 35.85 | 519 |
| 1732750200 | 35.6789 | 0.24 | 0.68 | 35.53 | 35.7 | 35.53 | 2281 |
| 1732663800 | 35.439 | -0.19 | -0.54 | 35.6 | 35.6 | 35.35 | 824 |
| 1732577400 | 35.63 | 0.06 | 0.18 | 35.71 | 35.8384 | 35.63 | 1832 |
| 1732318200 | 35.5667 | 0.14 | 0.39 | 35.4289 | 35.59 | 35.4289 | 5415 |
| 1732231800 | 35.4289 | 0.1 | 0.28 | 35.3 | 35.44 | 35.3 | 739 |
| 1732145400 | 35.3312 | -0.14 | -0.41 | 35.27 | 35.37 | 35.15 | 4006 |
| 1732059000 | 35.4752 | 0.03 | 0.07 | 35.31 | 35.4752 | 35.2702 | 2103 |
| 1731972600 | 35.4488 | 0.24 | 0.67 | 35.27 | 35.52 | 35.27 | 694 |
| 1731713400 | 35.2131 | 0.02 | 0.07 | 35.18 | 35.24 | 35.081 | 2327 |
| 1731627000 | 35.1901 | 0.02 | 0.05 | 35.26 | 35.4 | 35.18 | 2888 |
| 1731540600 | 35.172 | -0.2 | -0.58 | 35.32 | 35.4029 | 35.131 | 5263 |
| 1731454200 | 35.3763 | -0.58 | -1.61 | 35.68 | 35.68 | 35.3 | 2308 |
| 1731367800 | 35.9546 | -0.11 | -0.29 | 36.0605 | 36.12 | 35.9546 | 2491 |
| 1731108600 | 36.0605 | -0.48 | -1.30 | 36.31 | 36.31 | 35.8301 | 3857 |
| 1731022200 | 36.5364 | 0.61 | 1.69 | 35.9299 | 36.6046 | 35.9299 | 2170 |
| 1730935800 | 35.9299 | -0.13 | -0.36 | 35.7583 | 35.9299 | 35.7 | 5064 |
| 1730849400 | 36.061 | 0.23 | 0.64 | 35.8311 | 36.07 | 35.8311 | 2755 |
| 1730763000 | 35.8311 | -0.03 | -0.09 | 36.06 | 36.175 | 35.82 | 7556 |
| 1730500200 | 35.8616 | -0.12 | -0.34 | 36.09 | 36.09 | 35.83 | 2110 |
| 1730413800 | 35.9852 | -0.22 | -0.60 | 36.24 | 36.24 | 35.75 | 5531 |
| 1730327400 | 36.2036 | -0.01 | -0.02 | 36.211 | 36.34 | 36.2036 | 4675 |
| 1730241000 | 36.211 | -0.14 | -0.38 | 36.25 | 36.25 | 36.057 | 2700 |
| 1730154600 | 36.35 | 0.07 | 0.19 | 36.29 | 36.445 | 36.26 | 5599 |
| 1729895400 | 36.2811 | -0.2 | -0.56 | 36.56 | 36.56 | 36.17 | 2675 |
| 1729809000 | 36.4849 | 0.1 | 0.29 | 36.6 | 36.6 | 36.3465 | 2096 |
| 1729722600 | 36.381 | -0.46 | -1.24 | 36.6 | 36.6 | 36.151 | 9147 |
| 1729636200 | 36.8366 | -0.07 | -0.20 | 36.82 | 36.85 | 36.75 | 8796 |
| 1729549800 | 36.91 | -0.47 | -1.26 | 37.21 | 37.21 | 36.89 | 10772 |
| 1729290600 | 37.38 | 0.31 | 0.83 | 37.17 | 37.4317 | 37.13 | 38157 |
| 1729204200 | 37.0715 | -0.08 | -0.21 | 37.1 | 37.2 | 37.0715 | 1363 |
| 1729117800 | 37.1497 | 0.1 | 0.26 | 37.17 | 37.17 | 37.0912 | 646 |
| 1729031400 | 37.0525 | -0.17 | -0.45 | 37.235 | 37.235 | 37.021 | 1169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
