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 | -0.4515 | -1.29928057554 | 34.75 | 35.01 | 33.92 | 26133 | 34.47986822 | SP |
| 4 | -0.1115 | -0.32403371113 | 34.41 | 35.69 | 33.92 | 21319 | 34.75810438 | SP |
| 12 | 0.9785 | 2.93667466987 | 33.32 | 35.69 | 32.94 | 20262 | 34.17902785 | SP |
| 26 | 2.9985 | 9.57987220447 | 31.3 | 35.69 | 31.05 | 26967 | 33.61331691 | SP |
| 52 | 5.3685 | 18.5568613896 | 28.93 | 35.69 | 28.91 | 24766 | 33.01418248 | SP |
| 156 | 5.3685 | 18.5568613896 | 28.93 | 35.69 | 28.91 | 24766 | 33.01418248 | SP |
| 260 | 5.3685 | 18.5568613896 | 28.93 | 35.69 | 28.91 | 24766 | 33.01418248 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 34.2985 | 0 | 0.01 | 34.37 | 34.3935 | 34.22 | 4428 |
| 1722033000 | 34.2943 | 0.31 | 0.92 | 34.24 | 34.48 | 34.13 | 9012 |
| 1721946600 | 33.98 | -0.09 | -0.26 | 34.03 | 34.4686 | 33.92 | 9191 |
| 1721860200 | 34.07 | -0.74 | -2.13 | 34.57 | 34.62 | 34.03 | 44432 |
| 1721773800 | 34.81 | -0.16 | -0.46 | 34.84 | 35.01 | 34.81 | 55408 |
| 1721687400 | 34.97 | 0.46 | 1.33 | 34.75 | 34.97 | 34.54 | 12621 |
| 1721428200 | 34.5116 | -0.31 | -0.89 | 34.82 | 34.8577 | 34.5099 | 6219 |
| 1721341800 | 34.82 | -0.2 | -0.56 | 35.14 | 35.3271 | 34.73 | 39413 |
| 1721255400 | 35.0155 | -0.64 | -1.81 | 35.33 | 35.42 | 35.0155 | 28690 |
| 1721169000 | 35.66 | 0.41 | 1.16 | 35.4 | 35.69 | 35.38 | 33807 |
| 1721082600 | 35.25 | 0.22 | 0.64 | 35.19 | 35.45 | 35.1715 | 29288 |
| 1720823400 | 35.0253 | 0.24 | 0.68 | 34.82 | 35.24 | 34.82 | 25723 |
| 1720737000 | 34.7894 | 0.11 | 0.31 | 34.7 | 34.8787 | 34.6789 | 23080 |
| 1720650600 | 34.6825 | 0.25 | 0.73 | 34.44 | 34.6825 | 34.38 | 19852 |
| 1720564200 | 34.4312 | -0.07 | -0.21 | 34.48 | 34.59 | 34.4312 | 14907 |
| 1720477800 | 34.5048 | -0.01 | -0.02 | 34.58 | 34.6 | 34.4113 | 10613 |
| 1720218600 | 34.51 | 0.06 | 0.17 | 34.41 | 34.54 | 34.3047 | 14597 |
| 1720040640 | 34.45 | 0.06 | 0.18 | 34.44 | 34.48 | 34.3778 | 10397 |
| 1719959400 | 34.3869 | 0.18 | 0.52 | 34.08 | 34.3869 | 34.08 | 7012 |
| 1719873000 | 34.2084 | -0.03 | -0.09 | 34.41 | 34.41 | 34.0801 | 10802 |
| 1719613800 | 34.2378 | 0 | 0.00 | 34.2378 | 34.2378 | 34.2378 | 0 |
| 1719527400 | 34.2378 | 0.09 | 0.26 | 34.15 | 34.3 | 34.15 | 10455 |
| 1719441000 | 34.15 | -0.11 | -0.32 | 34.24 | 34.24 | 34.0928 | 13184 |
| 1719354600 | 34.26 | 0.04 | 0.12 | 34.25 | 34.26 | 34.1023 | 28267 |
| 1719268200 | 34.22 | -0 | -0.01 | 34.21 | 34.37 | 34.21 | 26675 |
| 1719009000 | 34.2222 | 0.02 | 0.06 | 34.26 | 34.27 | 34.02 | 34817 |
| 1718922600 | 34.2 | -0.02 | -0.07 | 34.3 | 34.3101 | 34.12 | 35066 |
| 1718749800 | 34.2236 | 0.11 | 0.32 | 34.13 | 34.24 | 34.13 | 25560 |
| 1718663400 | 34.1149 | 0.41 | 1.20 | 33.67 | 34.164 | 33.648 | 15761 |
| 1718404200 | 33.7091 | -0.11 | -0.32 | 33.66 | 33.7299 | 33.5401 | 7856 |
| 1718317800 | 33.817 | -0.11 | -0.33 | 33.9 | 33.9 | 33.63 | 10055 |
| 1718231400 | 33.93 | 0.35 | 1.04 | 33.98 | 34.07 | 33.83 | 11977 |
| 1718145000 | 33.58 | -0.08 | -0.24 | 33.57 | 33.6102 | 33.369999 | 17240 |
| 1718058600 | 33.6612 | 0.16 | 0.48 | 33.43 | 33.71 | 33.397599 | 16779 |
| 1717799400 | 33.5 | -0.07 | -0.20 | 33.5 | 33.659 | 33.4 | 13118 |
| 1717713000 | 33.5664 | -0.05 | -0.15 | 33.6 | 33.7 | 33.5276 | 15189 |
| 1717626600 | 33.617 | 0.45 | 1.35 | 33.32 | 33.617 | 33.2601 | 15733 |
| 1717540200 | 33.168 | -0.06 | -0.19 | 33.189999 | 33.246699 | 33.0272 | 16921 |
| 1717453800 | 33.2304 | -0.25 | -0.75 | 33.57 | 33.57 | 32.939999 | 25541 |
| 1717194600 | 33.479999 | 0.2 | 0.59 | 33.34 | 33.479999 | 32.9754 | 21359 |
| 1717108200 | 33.2826 | -0.1 | -0.29 | 33.34 | 33.3898 | 33.229999 | 11917 |
| 1717021800 | 33.38 | -0.41 | -1.21 | 33.439999 | 33.5 | 33.38 | 15794 |
| 1716935400 | 33.79 | -0.2 | -0.59 | 34.01 | 34.01 | 33.66 | 29903 |
| 1716589800 | 33.99 | 0.24 | 0.71 | 33.9 | 34.03 | 33.82 | 10319 |
| 1716503400 | 33.7501 | -0.32 | -0.94 | 34.28 | 34.28 | 33.69 | 37881 |
| 1716417000 | 34.07 | -0.17 | -0.49 | 34.23 | 34.2699 | 34.0001 | 27455 |
| 1716330600 | 34.2388 | -0.01 | -0.03 | 34.21 | 34.25 | 34.132 | 13309 |
| 1716244200 | 34.25 | 0.08 | 0.23 | 34.19 | 34.32 | 34.18 | 30602 |
| 1715985000 | 34.1719 | 0.08 | 0.23 | 34.1 | 34.1719 | 34.0704 | 17051 |
| 1715898600 | 34.0947 | -0.1 | -0.28 | 34.24 | 34.24 | 34.0947 | 15630 |
| 1715812200 | 34.1899 | 0.45 | 1.34 | 33.87 | 34.19 | 33.87 | 24715 |
| 1715725800 | 33.7375 | 0.14 | 0.42 | 33.58 | 33.74 | 33.5601 | 13055 |
| 1715639400 | 33.597 | -0.16 | -0.47 | 33.91 | 33.91 | 33.597 | 26121 |
| 1715380200 | 33.7551 | 0.08 | 0.24 | 33.78 | 33.87 | 33.6999 | 17062 |
| 1715293800 | 33.6747 | 0.16 | 0.49 | 33.53 | 33.6747 | 33.485 | 9010 |
| 1715207400 | 33.509999 | -0.08 | -0.25 | 33.479999 | 33.509999 | 33.400799 | 18971 |
| 1715121000 | 33.5937 | -0.04 | -0.11 | 33.59 | 33.705 | 33.549999 | 29295 |
| 1715034600 | 33.63 | 0.45 | 1.36 | 33.32 | 33.63 | 33.32 | 19992 |
| 1714775400 | 33.18 | 0.37 | 1.13 | 33.189999 | 33.229999 | 33.011499 | 106987 |
| 1714689000 | 32.808 | 0.28 | 0.86 | 32.82 | 32.8999 | 32.5 | 45910 |
| 1714602600 | 32.5268 | -0.06 | -0.19 | 32.509999 | 32.959899 | 32.42 | 26438 |
| 1714516200 | 32.59 | -0.61 | -1.83 | 33.03 | 33.119999 | 32.59 | 11051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
