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 | -0.66 | -1.95093112622 | 33.83 | 35.99 | 32.975 | 400021 | 34.502824 | SP |
| 4 | -1.43 | -4.13294797688 | 34.6 | 36.41 | 30.92 | 374188 | 33.94026813 | SP |
| 12 | 3.1 | 10.3092783505 | 30.07 | 37.06 | 25.42 | 242782 | 32.86050613 | SP |
| 26 | 7.35 | 28.4663051898 | 25.82 | 37.06 | 20.85 | 217958 | 30.22647603 | SP |
| 52 | 7.35 | 28.4663051898 | 25.82 | 37.06 | 20.85 | 217958 | 30.22647603 | SP |
| 156 | 7.35 | 28.4663051898 | 25.82 | 37.06 | 20.85 | 217958 | 30.22647603 | SP |
| 260 | 7.35 | 28.4663051898 | 25.82 | 37.06 | 20.85 | 217958 | 30.22647603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 33.71 | -0.57 | -1.66 | 33.96 | 34.33 | 33.189999 | 200828 |
| 1731454500 | 34.28 | 0.16 | 0.47 | 34.77 | 35.99 | 33.7701 | 714726 |
| 1731368100 | 34.12 | -0.7 | -2.01 | 34.41 | 34.49 | 33.34 | 285335 |
| 1731108900 | 34.82 | -0.31 | -0.88 | 35.02 | 35.25 | 34.27 | 272289 |
| 1731022500 | 35.13 | 2.3 | 7.01 | 33.439999 | 35.4755 | 33.34 | 558781 |
| 1730936100 | 32.83 | -0.06 | -0.18 | 31.94 | 32.97 | 30.94 | 422314 |
| 1730849700 | 32.89 | 1.28 | 4.05 | 32.32 | 33 | 32.32 | 180172 |
| 1730763300 | 31.61 | -0.76 | -2.35 | 32.06 | 32.52 | 31.3324 | 178526 |
| 1730500500 | 32.369999 | -0.04 | -0.12 | 32.5 | 33.1 | 31.9 | 307409 |
| 1730414100 | 32.409999 | -3.05 | -8.60 | 34.6 | 35.111 | 31.93 | 956156 |
| 1730327700 | 35.46 | -0.12 | -0.34 | 36.51 | 36.51 | 35.12 | 1535124 |
| 1730241300 | 35.58 | 1.74 | 5.14 | 34.03 | 35.59 | 33.5 | 323445 |
| 1730154900 | 33.84 | 0.58 | 1.74 | 34.23 | 34.45 | 33.3701 | 308382 |
| 1729895700 | 33.259999 | 0.61 | 1.87 | 33.35 | 34.1583 | 33.112099 | 210298 |
| 1729809300 | 32.65 | 0.43 | 1.33 | 32.65 | 32.7 | 31.93 | 129799 |
| 1729722900 | 32.22 | -2.14 | -6.23 | 34.15 | 34.689 | 32.08 | 316503 |
| 1729636500 | 34.36 | 0.79 | 2.35 | 33.369999 | 34.52 | 33.369999 | 163829 |
| 1729550100 | 33.57 | -0.16 | -0.47 | 33.64 | 33.76 | 32.8801 | 144846 |
| 1729290900 | 33.73 | -0.1 | -0.30 | 34.32 | 34.5 | 33.581 | 206571 |
| 1729204500 | 33.83 | 0.02 | 0.06 | 34.6 | 34.7 | 33.6427 | 180557 |
| 1729118100 | 33.81 | -1.11 | -3.18 | 34.3 | 34.31 | 33.475 | 250566 |
| 1729031700 | 34.92 | -0.67 | -1.88 | 35.39 | 35.39 | 34.2306 | 202127 |
| 1728945300 | 35.59 | 0.16 | 0.45 | 35.98 | 36.54 | 35.4 | 116556 |
| 1728686100 | 35.43 | 0.75 | 2.16 | 34.73 | 35.5229 | 34.6 | 71555 |
| 1728599700 | 34.68 | -0.84 | -2.36 | 35.12 | 35.47 | 34.55 | 135378 |
| 1728513300 | 35.52 | -0.29 | -0.81 | 35.99 | 35.99 | 34.5 | 132628 |
| 1728426900 | 35.81 | 0.98 | 2.81 | 35.43 | 35.85 | 34.9905 | 300081 |
| 1728340500 | 34.83 | -1.4 | -3.86 | 36.47 | 37.06 | 34.731 | 354847 |
| 1728081300 | 36.23 | 1.6 | 4.62 | 34.92 | 36.3 | 34.51 | 199376 |
| 1727994900 | 34.63 | 1.12 | 3.34 | 33.17 | 34.71 | 33.07 | 88919 |
| 1727908500 | 33.509999 | -0.46 | -1.35 | 33.8 | 33.8568 | 33.13 | 339656 |
| 1727822100 | 33.97 | 0.44 | 1.31 | 34.18 | 34.739 | 33.2045 | 264080 |
| 1727735700 | 33.53 | 0.6 | 1.82 | 32.92 | 33.759 | 32.65 | 137888 |
| 1727476500 | 32.93 | -0.09 | -0.27 | 33.18 | 33.28 | 32.59 | 90248 |
| 1727390100 | 33.02 | -0.06 | -0.18 | 33.92 | 34.06 | 32.39 | 217789 |
| 1727303700 | 33.08 | 0.61 | 1.88 | 32.58 | 34 | 32.58 | 436394 |
| 1727217300 | 32.47 | -0.34 | -1.04 | 32.93 | 32.93 | 31.46 | 104395 |
| 1727130900 | 32.81 | 0.31 | 0.95 | 33.479999 | 33.88 | 32.6017 | 157866 |
| 1726871700 | 32.5 | 0.28 | 0.87 | 32.42 | 32.82 | 31.88 | 236052 |
| 1726785300 | 32.22 | 2.35 | 7.87 | 31.25 | 32.5681 | 30.86 | 443232 |
| 1726698900 | 29.87 | 0.16 | 0.54 | 29.81 | 30.57 | 29.5006 | 161929 |
| 1726612500 | 29.71 | 0.32 | 1.09 | 29.96 | 30.38 | 29.18 | 175509 |
| 1726526100 | 29.39 | 0.97 | 3.41 | 28.4 | 29.47 | 27.72 | 101475 |
| 1726266900 | 28.42 | -0.14 | -0.49 | 27.97 | 28.708 | 27.6 | 142636 |
| 1726180500 | 28.56 | 1.44 | 5.31 | 27.6 | 28.64 | 27.45 | 200482 |
| 1726094100 | 27.12 | 0.74 | 2.81 | 26.65 | 27.16 | 25.42 | 80585 |
| 1726007700 | 26.38 | -0.02 | -0.08 | 26.63 | 27.27 | 25.9 | 63854 |
| 1725921300 | 26.4 | 0.5 | 1.93 | 26.36 | 27.01 | 26.21 | 100428 |
| 1725662100 | 25.9 | -1.83 | -6.60 | 28.2 | 28.47 | 25.74 | 154367 |
| 1725575700 | 27.73 | 0.44 | 1.61 | 27.08 | 28.16 | 27.08 | 133735 |
| 1725489300 | 27.29 | 0.09 | 0.33 | 26.59 | 27.68 | 26.44 | 91301 |
| 1725402900 | 27.2 | -1.07 | -3.78 | 28.1 | 28.63 | 26.945 | 85143 |
| 1725057300 | 28.27 | 0.32 | 1.14 | 28.32 | 28.45 | 27.59 | 76171 |
| 1724970900 | 27.95 | 0.15 | 0.54 | 28.12 | 28.88 | 27.69 | 171766 |
| 1724884500 | 27.8 | -0.22 | -0.79 | 27.83 | 28.2 | 27.39 | 83512 |
| 1724798100 | 28.02 | -0.23 | -0.81 | 27.98 | 28.5477 | 27.65 | 302367 |
| 1724711700 | 28.25 | -0.76 | -2.62 | 29 | 29 | 27.6 | 149489 |
| 1724452500 | 29.01 | -0.48 | -1.63 | 30.11 | 30.37 | 28.73 | 222745 |
| 1724366100 | 29.49 | -0.36 | -1.21 | 30.07 | 30.84 | 29.17 | 290516 |
| 1724279700 | 29.85 | 0.93 | 3.22 | 29.02 | 30.275 | 28.99 | 208064 |
| 1724193300 | 28.92 | -0.29 | -0.99 | 29.19 | 29.4 | 28.89 | 83927 |
| 1724106900 | 29.21 | 0.17 | 0.59 | 28.99 | 29.46 | 28.545 | 175370 |
| 1723847700 | 29.04 | -1.1 | -3.65 | 29.51 | 29.68 | 28.73 | 206307 |
| 1723761300 | 30.14 | 1.15 | 3.97 | 29.52 | 30.4199 | 29.03 | 230709 |
| 1723674900 | 28.99 | -0.21 | -0.72 | 29.2 | 29.77 | 28.67 | 352786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
