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 | 1.9501 | 5.81772076372 | 33.52 | 35.5 | 33.287 | 2172 | 34.49712163 | SP |
| 4 | 1.0501 | 3.05084253341 | 34.42 | 35.5 | 33.287 | 1411 | 34.17782887 | SP |
| 12 | 1.6101 | 4.75516834022 | 33.86 | 35.905 | 33.287 | 1748 | 34.71900987 | SP |
| 26 | 0.9101 | 2.6333912037 | 34.56 | 36.5 | 33.1252 | 2320 | 34.90902485 | SP |
| 52 | 1.8501 | 5.50297441999 | 33.62 | 36.76 | 30.8501 | 3577 | 34.09369669 | SP |
| 156 | 1.6901 | 5.00325636471 | 33.78 | 39.11 | 27.4965 | 5040 | 33.76770197 | SP |
| 260 | 13.8701 | 64.2134259259 | 21.6 | 39.11 | 20.41 | 7251 | 32.10115846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 35.4701 | 0.52 | 1.49 | 34.83 | 35.5 | 34.83 | 2810 |
| 1720823400 | 34.9495 | 0.25 | 0.73 | 34.76 | 35.1 | 34.76 | 2616 |
| 1720737000 | 34.6975 | 1.13 | 3.36 | 33.94 | 34.6975 | 33.94 | 1358 |
| 1720650600 | 33.57 | 0.28 | 0.85 | 33.299999 | 33.57 | 33.299999 | 2689 |
| 1720564200 | 33.287 | -0.34 | -1.02 | 33.52 | 33.52 | 33.287 | 1400 |
| 1720477800 | 33.631 | 0.07 | 0.22 | 33.54 | 33.8634 | 33.54 | 2903 |
| 1720218600 | 33.5574 | -0.54 | -1.57 | 34.03 | 34.03 | 33.479999 | 1693 |
| 1720040640 | 34.0927 | 0.02 | 0.07 | 34.15 | 34.17 | 34.0927 | 505 |
| 1719959400 | 34.069 | 0.13 | 0.39 | 33.98 | 34.069 | 33.98 | 781 |
| 1719873000 | 33.9354 | 0.07 | 0.20 | 34.31 | 34.38 | 33.9354 | 686 |
| 1719613800 | 33.8667 | 0 | 0.00 | 33.8667 | 33.8667 | 33.8667 | 0 |
| 1719527400 | 33.8667 | 0.03 | 0.08 | 33.94 | 33.94 | 33.8667 | 177 |
| 1719441000 | 33.84 | 0.04 | 0.12 | 33.76 | 33.84 | 33.75 | 1742 |
| 1719354600 | 33.8 | -0.49 | -1.43 | 34.26 | 34.26 | 33.8 | 1189 |
| 1719268200 | 34.29 | 0.03 | 0.08 | 34.21 | 34.41 | 34.21 | 1018 |
| 1719009000 | 34.2609 | -0.06 | -0.17 | 34.24 | 34.3468 | 34.24 | 1641 |
| 1718922600 | 34.3204 | -0.08 | -0.22 | 34.37 | 34.48 | 34.32 | 1160 |
| 1718749800 | 34.3957 | -0.02 | -0.07 | 34.42 | 34.42 | 34.3957 | 509 |
| 1718663400 | 34.4194 | 0.28 | 0.82 | 34.16 | 34.4194 | 34.155 | 1430 |
| 1718404200 | 34.1411 | -0.5 | -1.45 | 34.42 | 34.42 | 34.1411 | 1055 |
| 1718317800 | 34.6449 | -0.39 | -1.12 | 35.03 | 35.03 | 34.54 | 689 |
| 1718231400 | 35.0372 | 0.28 | 0.81 | 35.53 | 35.67 | 35.0372 | 854 |
| 1718145000 | 34.7542 | -0.17 | -0.49 | 34.71 | 34.7542 | 34.58 | 1211 |
| 1718058600 | 34.927 | -0.01 | -0.01 | 34.84 | 34.927 | 34.7 | 813 |
| 1717799400 | 34.9321 | -0.25 | -0.72 | 34.94 | 35.01 | 34.9321 | 1386 |
| 1717713000 | 35.1853 | -0.25 | -0.71 | 35.31 | 35.31 | 35.1853 | 192 |
| 1717626600 | 35.4383 | 0.23 | 0.66 | 35.09 | 35.4383 | 35.09 | 693 |
| 1717540200 | 35.2052 | -0.44 | -1.23 | 35.47 | 35.47 | 35.2052 | 3084 |
| 1717453800 | 35.645 | -0 | -0.01 | 35.79 | 35.905 | 35.5999 | 4501 |
| 1717194600 | 35.6488 | 0.46 | 1.32 | 35.37 | 35.6488 | 35.37 | 262 |
| 1717108200 | 35.185 | 0.35 | 1.00 | 34.68 | 35.225 | 34.68 | 3003 |
| 1717021800 | 34.8353 | -0.39 | -1.10 | 34.87 | 35.01 | 34.83 | 2260 |
| 1716935400 | 35.2231 | 0.18 | 0.51 | 34.91 | 35.4409 | 34.91 | 1932 |
| 1716589800 | 35.0451 | 0.34 | 0.98 | 34.86 | 35.0855 | 34.86 | 522 |
| 1716503400 | 34.7067 | -0.55 | -1.55 | 35.27 | 35.27 | 34.7067 | 571 |
| 1716417000 | 35.2532 | -0.21 | -0.58 | 35.35 | 35.35 | 35.2532 | 170 |
| 1716330600 | 35.46 | -0.04 | -0.12 | 35.47 | 35.47 | 35.46 | 305 |
| 1716244200 | 35.5023 | -0.12 | -0.35 | 35.59 | 35.62 | 35.5023 | 1212 |
| 1715985000 | 35.6261 | -0.19 | -0.54 | 35.82 | 35.82 | 35.62 | 2607 |
| 1715898600 | 35.8182 | 0.12 | 0.33 | 35.64 | 35.8182 | 35.64 | 753 |
| 1715812200 | 35.7006 | 0.05 | 0.15 | 35.57 | 35.7006 | 35.52 | 2508 |
| 1715725800 | 35.6459 | 0.24 | 0.67 | 35.63 | 35.86 | 35.63 | 3481 |
| 1715639400 | 35.4089 | 0.29 | 0.82 | 35.52 | 35.59 | 35.4089 | 1951 |
| 1715380200 | 35.121 | -0.26 | -0.73 | 35.53 | 35.53 | 34.9801 | 8939 |
| 1715293800 | 35.38 | 0.35 | 1.00 | 35.14 | 35.38 | 35.07 | 831 |
| 1715207400 | 35.03 | 0.32 | 0.92 | 34.55 | 35.03 | 34.45 | 2859 |
| 1715121000 | 34.71 | 0.05 | 0.14 | 34.69 | 34.99 | 34.69 | 1103 |
| 1715034600 | 34.661 | 0.22 | 0.64 | 34.73 | 34.8469 | 34.661 | 2707 |
| 1714775400 | 34.44 | 0.23 | 0.67 | 34.52 | 34.5218 | 34.44 | 769 |
| 1714689000 | 34.211 | 0.43 | 1.28 | 34.12 | 34.211 | 33.78 | 2707 |
| 1714602600 | 33.78 | 0.07 | 0.21 | 33.8 | 33.8499 | 33.71 | 1537 |
| 1714516200 | 33.71 | -0.6 | -1.75 | 34.12 | 34.12 | 33.71 | 596 |
| 1714429800 | 34.311 | 0.18 | 0.53 | 34.29 | 34.37 | 34.28 | 1700 |
| 1714170600 | 34.131 | 0.11 | 0.31 | 34.13 | 34.1921 | 34.13 | 3574 |
| 1714084200 | 34.0257 | -0.39 | -1.14 | 34.11 | 34.11 | 33.8999 | 6629 |
| 1713997800 | 34.4183 | -0.02 | -0.05 | 34.38 | 34.4183 | 34.31 | 723 |
| 1713911400 | 34.4342 | 0.56 | 1.66 | 33.86 | 34.4342 | 33.86 | 2721 |
| 1713825000 | 33.8735 | 0.22 | 0.65 | 33.79 | 34.07 | 33.73 | 3378 |
| 1713565800 | 33.6556 | 0.45 | 1.35 | 33.159999 | 33.6556 | 33.159999 | 749 |
| 1713479400 | 33.2081 | 0.08 | 0.25 | 33.17 | 33.455 | 33.155 | 1030 |
| 1713393000 | 33.1252 | -0.28 | -0.84 | 33.59 | 33.59 | 33.1252 | 3564 |
| 1713306600 | 33.4061 | -0.1 | -0.29 | 33.39 | 33.4061 | 33.39 | 674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
