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 | 0.88 | 2.57084428864 | 34.23 | 35.3 | 34 | 253010 | 34.68369383 | CS |
| 4 | 0.12 | 0.342955130037 | 34.99 | 35.5 | 32.93 | 201755 | 34.3106159 | CS |
| 12 | 1.24 | 3.66105698258 | 33.87 | 35.67 | 30.57 | 293340 | 34.09602477 | CS |
| 26 | 1.49 | 4.43188578227 | 33.62 | 35.67 | 30.57 | 279310 | 33.85923229 | CS |
| 52 | 2.84 | 8.80074372482 | 32.27 | 35.67 | 25.83 | 330370 | 32.2102545 | CS |
| 156 | -15.49 | -30.6126482213 | 50.6 | 57.54 | 25.83 | 328541 | 37.77388068 | CS |
| 260 | 5.76 | 19.6252129472 | 29.35 | 57.54 | 13.24 | 360231 | 35.11774438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 35.15 | 0.55 | 1.59 | 34.94 | 35.3 | 34.83 | 269979 |
| 1726699200 | 34.6 | 0.08 | 0.23 | 34.6 | 34.8 | 34.33 | 390244 |
| 1726612800 | 34.52 | 0 | 0.00 | 34.52 | 34.65 | 34.38 | 226708 |
| 1726526400 | 34.52 | -0.02 | -0.06 | 34.12 | 34.65 | 34.12 | 177800 |
| 1726267200 | 34.54 | 0.33 | 0.96 | 34.23 | 34.75 | 34.12 | 168426 |
| 1726180800 | 34.21 | 0.38 | 1.12 | 34.02 | 34.28 | 33.68 | 169509 |
| 1726094400 | 33.83 | 0.2 | 0.59 | 33.409999 | 33.86 | 33.195 | 190076 |
| 1726008000 | 33.63 | 0.29 | 0.87 | 33.204 | 33.67 | 32.93 | 154691 |
| 1725921600 | 33.34 | 0.26 | 0.79 | 33.17 | 33.76 | 33.09 | 155599 |
| 1725662400 | 33.08 | -0.5 | -1.49 | 33.7 | 33.7898 | 33.009999 | 160726 |
| 1725576000 | 33.58 | -0.1 | -0.30 | 33.7984 | 33.7984 | 33.299999 | 157134 |
| 1725489600 | 33.68 | 0.02 | 0.06 | 33.49 | 33.96 | 33.409999 | 139688 |
| 1725403200 | 33.66 | -0.78 | -2.26 | 34.21 | 34.21 | 33.549999 | 200459 |
| 1725057600 | 34.44 | 0.2 | 0.58 | 34.42 | 34.48 | 34.1 | 177863 |
| 1724971200 | 34.24 | -0.1 | -0.29 | 34.52 | 34.7092 | 34.14 | 183127 |
| 1724884800 | 34.34 | -0.43 | -1.24 | 34.75 | 34.8059 | 34.22 | 142896 |
| 1724798400 | 34.77 | -0.16 | -0.46 | 34.81 | 34.94 | 34.63 | 136359 |
| 1724712000 | 34.93 | -0.03 | -0.09 | 34.97 | 35.15 | 34.55 | 208921 |
| 1724452800 | 34.96 | 0.21 | 0.60 | 34.99 | 35.5 | 34.8513 | 359241 |
| 1724366400 | 34.75 | -0.32 | -0.91 | 34.94 | 35.1 | 34.67 | 197183 |
| 1724280000 | 35.07 | 0.73 | 2.13 | 34.53 | 35.07 | 34.1501 | 265076 |
| 1724193600 | 34.34 | -0.24 | -0.69 | 34.45 | 34.68 | 34.31 | 219428 |
| 1724107200 | 34.58 | -0.18 | -0.52 | 34.83 | 34.96 | 34.38 | 450299 |
| 1723848000 | 34.76 | 0.13 | 0.38 | 34.915 | 35.05 | 34.549 | 317754 |
| 1723761600 | 34.63 | 0.47 | 1.38 | 34.74 | 35.06 | 34.47 | 482525 |
| 1723675200 | 34.16 | 0.56 | 1.67 | 33.76 | 34.4422 | 33.705 | 360221 |
| 1723588800 | 33.6 | 0.31 | 0.93 | 33.42 | 33.9591 | 33.39 | 351138 |
| 1723502400 | 33.29 | 0 | 0.00 | 33.28 | 33.45 | 33 | 150581 |
| 1723243200 | 33.29 | 0.21 | 0.63 | 33.2 | 33.4799 | 33 | 188050 |
| 1723156800 | 33.08 | 0.2 | 0.61 | 33.2 | 33.32 | 32.595 | 244815 |
| 1723070400 | 32.88 | 0.14 | 0.43 | 33.299999 | 33.63 | 32.7 | 350812 |
| 1722984000 | 32.74 | 0.87 | 2.73 | 31.81 | 32.9 | 31.81 | 286237 |
| 1722897600 | 31.87 | -2.29 | -6.70 | 31.17 | 32.42 | 30.57 | 801293 |
| 1722638400 | 34.16 | -1.23 | -3.48 | 35.09 | 35.09 | 34.06 | 445336 |
| 1722552000 | 35.39 | 0.1 | 0.28 | 35.4 | 35.67 | 34.58 | 527585 |
| 1722465600 | 35.29 | 0.55 | 1.58 | 35 | 35.5 | 34.9732 | 376726 |
| 1722379200 | 34.74 | 0.05 | 0.14 | 34.82 | 35.46 | 34.3 | 437104 |
| 1722292800 | 34.69 | -0.28 | -0.80 | 34.98 | 35.5 | 34.52 | 482555 |
| 1722033600 | 34.97 | 0.55 | 1.60 | 34.44 | 35.45 | 34.3657 | 691193 |
| 1721947200 | 34.42 | 0.37 | 1.09 | 34.1 | 34.93 | 34 | 374862 |
| 1721860800 | 34.05 | -0.75 | -2.16 | 35.185 | 35.185 | 34.03 | 549148 |
| 1721774400 | 34.8 | 0.44 | 1.28 | 34.19 | 34.92 | 34.19 | 236371 |
| 1721688000 | 34.36 | 0.54 | 1.60 | 34.06 | 34.4 | 33.7811 | 237777 |
| 1721428800 | 33.82 | 0.22 | 0.65 | 33.585 | 34.027 | 33.509999 | 246033 |
| 1721342400 | 33.6 | -0.16 | -0.47 | 33.74 | 34.01 | 33.58 | 238117 |
| 1721256000 | 33.76 | 0.02 | 0.06 | 34 | 34.1 | 33.67 | 229270 |
| 1721169600 | 33.74 | 0 | 0.00 | 33.93 | 33.9313 | 33.47 | 557294 |
| 1721083200 | 33.74 | -0.09 | -0.27 | 33.75 | 34.04 | 33.63 | 266666 |
| 1720824000 | 33.83 | -0.14 | -0.41 | 33.83 | 34.17 | 33.69 | 253239 |
| 1720737600 | 33.97 | 0.15 | 0.44 | 33.72 | 34.2205 | 33.57 | 308374 |
| 1720651200 | 33.82 | -0.19 | -0.56 | 33.94 | 34.2 | 33.65 | 446234 |
| 1720564800 | 34.01 | 0.33 | 0.98 | 33.68 | 34.22 | 33.62 | 336445 |
| 1720478400 | 33.68 | -0.11 | -0.33 | 33.8 | 34.1097 | 33.62 | 162739 |
| 1720219200 | 33.79 | -0.1 | -0.30 | 33.76 | 34.12 | 33.57 | 193435 |
| 1720040640 | 33.89 | 0.36 | 1.07 | 33.4 | 34.03 | 33.4 | 126356 |
| 1719960000 | 33.53 | 0.04 | 0.12 | 33.45 | 34 | 33.31 | 157974 |
| 1719873600 | 33.49 | -0.3 | -0.89 | 33.87 | 33.99 | 33.424999 | 145806 |
| 1719614400 | 33.79 | 0.29 | 0.87 | 33.479999 | 33.97 | 33.479999 | 119702 |
| 1719528000 | 33.5 | 0.28 | 0.84 | 33.25 | 33.74 | 33.009999 | 317280 |
| 1719441600 | 33.22 | -0.54 | -1.60 | 33.509999 | 33.75 | 33.1 | 295928 |
| 1719355200 | 33.76 | 0.04 | 0.12 | 33.7 | 33.89 | 33.6 | 110266 |
| 1719268800 | 33.72 | 0.2 | 0.60 | 33.52 | 34.14 | 33.509999 | 178004 |
| 1719009600 | 33.52 | -0.45 | -1.32 | 33.74 | 34.12 | 33.409999 | 181786 |
| 1718923200 | 33.97 | 0.57 | 1.71 | 33.229999 | 34 | 33.229999 | 189219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
