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 | -0.045 | -0.130396986381 | 34.51 | 34.71 | 34.37 | 531329 | 34.56959849 | SP |
| 4 | -1.445 | -4.02394876079 | 35.91 | 36.4 | 34.115 | 593882 | 35.1077956 | SP |
| 12 | 0.465 | 1.36764705882 | 34 | 37.72 | 33.165 | 548402 | 35.41643425 | SP |
| 26 | 0.705 | 2.08827014218 | 33.76 | 37.72 | 31.24 | 572422 | 34.43928743 | SP |
| 52 | 2.985 | 9.48221092757 | 31.48 | 37.72 | 29.778 | 714685 | 32.83616454 | SP |
| 156 | -5.845 | -14.5001240387 | 40.31 | 41.405 | 26.5699 | 1327647 | 33.47987708 | SP |
| 260 | 0.105 | 0.305587892899 | 34.36 | 47.3699 | 23.58 | 1395200 | 36.00774953 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 34.57 | 0.01 | 0.03 | 34.67 | 34.71 | 34.4925 | 416725 |
| 1732318500 | 34.56 | 0.03 | 0.09 | 34.44 | 34.58 | 34.44 | 492582 |
| 1732232100 | 34.53 | -0.05 | -0.14 | 34.49 | 34.575 | 34.37 | 534555 |
| 1732145700 | 34.58 | -0.02 | -0.06 | 34.54 | 34.58 | 34.38 | 602752 |
| 1732059300 | 34.6 | 0.01 | 0.03 | 34.43 | 34.67 | 34.43 | 674826 |
| 1731972900 | 34.59 | 0.42 | 1.23 | 34.35 | 34.6165 | 34.35 | 390617 |
| 1731713700 | 34.17 | 0.02 | 0.06 | 34.3 | 34.3 | 34.115 | 510016 |
| 1731627300 | 34.15 | -0.19 | -0.55 | 34.34 | 34.37 | 34.13 | 455797 |
| 1731540900 | 34.34 | -0.25 | -0.72 | 34.62 | 34.62 | 34.271 | 510635 |
| 1731454500 | 34.59 | -0.62 | -1.76 | 34.7 | 34.77 | 34.46 | 351146 |
| 1731368100 | 35.21 | -0.25 | -0.71 | 35.33 | 35.34 | 35.08 | 384018 |
| 1731108900 | 35.46 | -0.89 | -2.45 | 35.75 | 35.81 | 35.32 | 451168 |
| 1731022500 | 36.35 | 0.78 | 2.19 | 36.15 | 36.4 | 36.12 | 397741 |
| 1730936100 | 35.57 | -0.5 | -1.39 | 35.3 | 35.68 | 35.255 | 528830 |
| 1730849700 | 36.07 | 0.5 | 1.41 | 35.96 | 36.1051 | 35.9 | 523108 |
| 1730763300 | 35.57 | 0.22 | 0.62 | 35.73 | 35.83 | 35.57 | 369592 |
| 1730500500 | 35.35 | 0.1 | 0.28 | 35.48 | 35.63 | 35.295 | 1810377 |
| 1730414100 | 35.25 | -0.3 | -0.84 | 35.32 | 35.38 | 35.04 | 685389 |
| 1730327700 | 35.55 | -0.34 | -0.95 | 35.51 | 35.7 | 35.47 | 1523445 |
| 1730241300 | 35.89 | -0.09 | -0.25 | 35.93 | 36.02 | 35.865 | 381795 |
| 1730154900 | 35.98 | 0.13 | 0.36 | 35.87 | 36.085 | 35.85 | 598124 |
| 1729895700 | 35.85 | 0.01 | 0.03 | 36.02 | 36.1143 | 35.805 | 500609 |
| 1729809300 | 35.84 | -0.13 | -0.36 | 35.89 | 35.905 | 35.69 | 1097869 |
| 1729722900 | 35.97 | -0.19 | -0.53 | 36 | 36.125 | 35.81 | 243733 |
| 1729636500 | 36.16 | -0.08 | -0.22 | 36.06 | 36.235 | 36.02 | 202142 |
| 1729550100 | 36.24 | -0.3 | -0.82 | 36.19 | 36.3281 | 36.035 | 207573 |
| 1729290900 | 36.54 | 0.39 | 1.08 | 36.78 | 36.8 | 36.5001 | 297998 |
| 1729204500 | 36.15 | -0.05 | -0.14 | 36.12 | 36.23 | 35.98 | 534646 |
| 1729118100 | 36.2 | 0.29 | 0.81 | 36.21 | 36.32 | 36.0136 | 361059 |
| 1729031700 | 35.91 | -0.81 | -2.21 | 36.4 | 36.42 | 35.86 | 354460 |
| 1728945300 | 36.72 | -0.1 | -0.27 | 36.62 | 36.95 | 36.57 | 291141 |
| 1728686100 | 36.82 | 0.23 | 0.63 | 36.41 | 36.8681 | 36.4 | 516357 |
| 1728599700 | 36.59 | 0.09 | 0.25 | 36.58 | 36.665 | 36.28 | 655422 |
| 1728513300 | 36.5 | -0.27 | -0.73 | 36.24 | 36.62 | 36.21 | 745170 |
| 1728426900 | 36.77 | -0.89 | -2.36 | 36.76 | 36.86 | 36.49 | 445826 |
| 1728340500 | 37.66 | 0.32 | 0.86 | 37.55 | 37.72 | 37.4024 | 496532 |
| 1728081300 | 37.34 | 0.38 | 1.03 | 37.22 | 37.35 | 37.09 | 305825 |
| 1727994900 | 36.96 | -0.51 | -1.36 | 36.73 | 37.13 | 36.7 | 325169 |
| 1727908500 | 37.47 | 0.84 | 2.29 | 37.4 | 37.485 | 37.16 | 614281 |
| 1727822100 | 36.63 | 0.22 | 0.60 | 36.56 | 36.678 | 36.23 | 1377354 |
| 1727735700 | 36.41 | -0.6 | -1.62 | 36.77 | 36.8 | 36.285 | 580375 |
| 1727476500 | 37.01 | -0.1 | -0.27 | 36.99 | 37.27 | 36.86 | 1275768 |
| 1727390100 | 37.11 | 1.28 | 3.57 | 37.08 | 37.24 | 36.81 | 663072 |
| 1727303700 | 35.83 | -0.46 | -1.27 | 35.85 | 36.085 | 35.805 | 587295 |
| 1727217300 | 36.29 | 1.18 | 3.36 | 35.73 | 36.325 | 35.73 | 418332 |
| 1727130900 | 35.11 | 0.26 | 0.75 | 35 | 35.215 | 34.61 | 246087 |
| 1726871700 | 34.85 | -0.04 | -0.11 | 34.95 | 34.95 | 34.74 | 194473 |
| 1726785300 | 34.89 | 0.72 | 2.11 | 34.68 | 34.95 | 34.6 | 248519 |
| 1726698900 | 34.17 | -0.09 | -0.26 | 34.31 | 34.61 | 34.13 | 497555 |
| 1726612500 | 34.26 | 0.01 | 0.03 | 34.23 | 34.4 | 34.11 | 578809 |
| 1726526100 | 34.25 | 0.11 | 0.32 | 34.24 | 34.27 | 34.115 | 295382 |
| 1726266900 | 34.14 | 0.14 | 0.41 | 34.07 | 34.195 | 34.07 | 316775 |
| 1726180500 | 34 | 0.25 | 0.74 | 33.76 | 34 | 33.7 | 272176 |
| 1726094100 | 33.75 | 0.21 | 0.63 | 33.47 | 33.775 | 33.165 | 356071 |
| 1726007700 | 33.54 | -0.06 | -0.18 | 33.49 | 33.54 | 33.265 | 609021 |
| 1725921300 | 33.6 | 0.37 | 1.11 | 33.4 | 33.65 | 33.39 | 1028357 |
| 1725662100 | 33.229999 | -0.6 | -1.77 | 33.83 | 33.88 | 33.2 | 672065 |
| 1725575700 | 33.83 | 0.14 | 0.42 | 33.81 | 33.9483 | 33.72 | 438984 |
| 1725489300 | 33.69 | 0.02 | 0.06 | 33.62 | 33.9 | 33.549999 | 966308 |
| 1725402900 | 33.67 | -0.63 | -1.84 | 34.06 | 34.06 | 33.6 | 886129 |
| 1725057300 | 34.3 | 0.07 | 0.20 | 34.35 | 34.4165 | 34.14 | 421078 |
| 1724970900 | 34.23 | -0.01 | -0.03 | 34.25 | 34.4299 | 34.22 | 333116 |
| 1724884500 | 34.24 | -0.28 | -0.81 | 34.38 | 34.42 | 34.135 | 1027922 |
| 1724798100 | 34.52 | 0.03 | 0.09 | 34.4 | 34.56 | 34.365 | 396635 |
| 1724711700 | 34.49 | -0.23 | -0.66 | 34.46 | 34.6 | 34.01 | 367934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
