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 | 0.0681 | 0.191266346111 | 35.6048 | 36.02 | 35.4385 | 341 | 35.87494132 | SP |
| 4 | 0.9329 | 2.68537708693 | 34.74 | 36.31 | 34.38 | 2343 | 35.83533307 | SP |
| 12 | 0.9613 | 2.76939121216 | 34.7116 | 36.31 | 34.38 | 803 | 35.81209172 | SP |
| 26 | 4.5829 | 14.7407526536 | 31.09 | 36.31 | 30.6652 | 371 | 35.66441995 | SP |
| 52 | 5.0029 | 16.3120313009 | 30.67 | 36.31 | 30.27 | 218 | 35.09846981 | SP |
| 156 | 10.5029 | 41.7278506158 | 25.17 | 36.31 | 24.0076 | 144 | 34.0619836 | SP |
| 260 | 10.5029 | 41.7278506158 | 25.17 | 36.31 | 24.0076 | 144 | 34.0619836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 35.6729 | -0.33 | -0.91 | 35.89 | 35.95 | 35.6729 | 307 |
| 1738884900 | 36.001 | 0.12 | 0.34 | 36.02 | 36.02 | 35.8801 | 912 |
| 1738798500 | 35.88 | 0.31 | 0.87 | 35.7 | 35.88 | 35.6893 | 509 |
| 1738712100 | 35.57 | 0.13 | 0.37 | 35.52 | 35.57 | 35.52 | 4 |
| 1738625700 | 35.4385 | -0.17 | -0.47 | 35.07 | 35.57 | 35.07 | 274 |
| 1738366500 | 35.6048 | -0.24 | -0.66 | 35.6048 | 35.6048 | 35.6048 | 38 |
| 1738280100 | 35.843 | 0.07 | 0.20 | 36.12 | 36.12 | 35.77 | 12140 |
| 1738193700 | 35.77 | -0.14 | -0.38 | 35.96 | 35.96 | 35.64 | 18124 |
| 1738107300 | 35.9064 | 0.51 | 1.43 | 35.61 | 35.9064 | 35.39 | 691 |
| 1738020900 | 35.4 | -0.72 | -1.99 | 35.14 | 35.4 | 35.14 | 299 |
| 1737761700 | 36.12 | 0 | 0.00 | 36.31 | 36.31 | 36.06 | 7532 |
| 1737675300 | 36.12 | 0 | 0.00 | 36.12 | 36.12 | 36.12 | 0 |
| 1737588900 | 36.12 | 0.34 | 0.95 | 36.1 | 36.16 | 36.1 | 402 |
| 1737502500 | 35.78 | 0.46 | 1.30 | 35.59 | 35.78 | 35.59 | 235 |
| 1737156900 | 35.3214 | 0.16 | 0.46 | 35.36 | 35.36 | 35.3214 | 317 |
| 1737070500 | 35.16 | -0 | -0.00 | 35.36 | 35.36 | 35.16 | 44 |
| 1736984100 | 35.161 | 0.58 | 1.68 | 35.161 | 35.161 | 35.161 | 1 |
| 1736897700 | 34.58 | 0.04 | 0.12 | 34.84 | 34.84 | 34.4699 | 256 |
| 1736811300 | 34.54 | -0.15 | -0.43 | 34.38 | 34.54 | 34.38 | 87 |
| 1736552100 | 34.69 | -0.39 | -1.11 | 34.97 | 34.97 | 34.69 | 459 |
| 1736379300 | 35.08 | 0.11 | 0.31 | 35.14 | 35.14 | 35.06 | 53 |
| 1736292900 | 34.97 | -0.44 | -1.24 | 35.65 | 35.65 | 34.97 | 47 |
| 1736206500 | 35.41 | 0.4 | 1.14 | 35.46 | 35.6 | 35.41 | 39 |
| 1735947300 | 35.01 | 0.47 | 1.36 | 34.7 | 35.01 | 34.7 | 3 |
| 1735860900 | 34.5394 | 0.09 | 0.26 | 34.5394 | 34.5394 | 34.5394 | 7 |
| 1735688100 | 34.45 | -0.19 | -0.55 | 34.76 | 34.76 | 34.45 | 3 |
| 1735601700 | 34.6397 | -0.28 | -0.80 | 34.66 | 34.66 | 34.6397 | 198 |
| 1735342500 | 34.92 | -0.49 | -1.38 | 35.18 | 35.18 | 34.92 | 225 |
| 1735256100 | 35.4073 | 0.02 | 0.05 | 35.4073 | 35.4073 | 35.4073 | 9 |
| 1735077840 | 35.3889 | 0.29 | 0.82 | 35.32 | 35.3889 | 35.32 | 2 |
| 1734996900 | 35.1 | 0.22 | 0.62 | 34.87 | 35.1 | 34.87 | 3 |
| 1734737700 | 34.8844 | 0.38 | 1.09 | 34.44 | 35.02 | 34.44 | 416 |
| 1734651300 | 34.5073 | -0.08 | -0.22 | 34.54 | 34.64 | 34.5073 | 102 |
| 1734564900 | 34.5845 | -0.98 | -2.75 | 35.65 | 35.65 | 34.5845 | 105 |
| 1734478500 | 35.5629 | -0.06 | -0.16 | 35.5629 | 35.5629 | 35.5629 | 3 |
| 1734392100 | 35.62 | 0.1 | 0.28 | 35.52 | 35.65 | 35.52 | 17 |
| 1734132900 | 35.5219 | -0.24 | -0.68 | 35.88 | 35.88 | 35.5219 | 26 |
| 1734046500 | 35.7637 | -0.1 | -0.28 | 35.7637 | 35.7637 | 35.7637 | 1 |
| 1733960100 | 35.8638 | 0.34 | 0.97 | 35.8638 | 35.8638 | 35.8638 | 1 |
| 1733873700 | 35.5203 | -0.26 | -0.72 | 35.49 | 35.5203 | 35.49 | 2 |
| 1733787300 | 35.778 | -0.26 | -0.73 | 35.778 | 35.778 | 35.778 | 1 |
| 1733528100 | 36.0397 | 0.03 | 0.10 | 36.0397 | 36.0397 | 36.0397 | 1 |
| 1733441700 | 36.0053 | -0.15 | -0.41 | 36.0053 | 36.0053 | 36.0053 | 2 |
| 1733355300 | 36.1546 | 0.35 | 0.98 | 36.16 | 36.16 | 36.1546 | 2 |
| 1733268900 | 35.8041 | 0.03 | 0.09 | 35.81 | 35.81 | 35.8041 | 4 |
| 1733182500 | 35.7724 | 0 | 0.01 | 35.8 | 35.8 | 35.77 | 202 |
| 1732917840 | 35.77 | 0.25 | 0.71 | 35.97 | 35.97 | 35.77 | 8 |
| 1732750500 | 35.5169 | -0.16 | -0.45 | 35.5169 | 35.5169 | 35.5169 | 0 |
| 1732664100 | 35.6763 | 0.23 | 0.64 | 35.6763 | 35.6763 | 35.6763 | 0 |
| 1732577700 | 35.4498 | 0.09 | 0.24 | 35.4498 | 35.4498 | 35.4498 | 0 |
| 1732318500 | 35.3642 | 0.1 | 0.30 | 35.3642 | 35.3642 | 35.3642 | 0 |
| 1732232100 | 35.2597 | 0.38 | 1.08 | 35.2597 | 35.2597 | 35.2597 | 0 |
| 1732145700 | 34.8822 | 0.04 | 0.12 | 34.8822 | 34.8822 | 34.8822 | 0 |
| 1732059300 | 34.8409 | 0.18 | 0.53 | 34.8409 | 34.8409 | 34.8409 | 0 |
| 1731972900 | 34.6587 | -0.05 | -0.15 | 34.6587 | 34.6587 | 34.6587 | 0 |
| 1731713700 | 34.7116 | -0.52 | -1.47 | 34.7116 | 34.7116 | 34.7116 | 3 |
| 1731627300 | 35.228 | -0.26 | -0.74 | 35.228 | 35.228 | 35.228 | 0 |
| 1731540900 | 35.492 | 0.14 | 0.40 | 35.492 | 35.492 | 35.492 | 56 |
| 1731454500 | 35.3506 | 0.2 | 0.57 | 35.32 | 35.42 | 35.32 | 102 |
| 1731368100 | 35.1487 | -0.14 | -0.41 | 35.1487 | 35.1487 | 35.1487 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
