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 | -0.02 | -0.0597193191998 | 33.49 | 33.96 | 32.93 | 153568 | 33.45496919 | CS |
| 4 | -0.29 | -0.859004739336 | 33.76 | 35.5 | 32.93 | 235221 | 34.3800967 | CS |
| 12 | 0.24 | 0.722238940716 | 33.23 | 35.67 | 30.57 | 285280 | 34.02043198 | CS |
| 26 | -0.38 | -1.12259970458 | 33.85 | 35.67 | 30.57 | 279913 | 33.82158818 | CS |
| 52 | 1.4 | 4.36545057686 | 32.07 | 35.67 | 25.83 | 329848 | 32.16539576 | CS |
| 156 | -18.53 | -35.6346153846 | 52 | 57.54 | 25.83 | 328374 | 37.8832485 | CS |
| 260 | 4.48 | 15.4536046913 | 28.99 | 57.54 | 13.24 | 360963 | 35.1209812 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 33.63 | 0.29 | 0.87 | 33.31 | 33.67 | 32.93 | 158032 |
| 1725921600 | 33.34 | 0.26 | 0.79 | 33.17 | 33.76 | 33.09 | 155599 |
| 1725662400 | 33.08 | -0.5 | -1.49 | 33.6 | 33.7898 | 33.009999 | 163193 |
| 1725576000 | 33.58 | -0.1 | -0.30 | 33.77 | 33.8 | 33.299999 | 159910 |
| 1725489600 | 33.68 | 0.02 | 0.06 | 33.49 | 33.96 | 33.409999 | 139688 |
| 1725403200 | 33.66 | -0.78 | -2.26 | 34.16 | 34.245 | 33.549999 | 211455 |
| 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 | 34.52 | 35.05 | 34.52 | 328789 |
| 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 | 33.439999 | 33.9591 | 33.39 | 360491 |
| 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 | 33.13 | 33.13 | 30.57 | 884281 |
| 1722638400 | 34.16 | -1.23 | -3.48 | 35.25 | 35.25 | 34.06 | 450102 |
| 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 | 376247 |
| 1721860800 | 34.05 | -0.75 | -2.16 | 34.8 | 35.32 | 34.03 | 606311 |
| 1721774400 | 34.8 | 0.47 | 1.37 | 34.19 | 34.92 | 34.19 | 236371 |
| 1721688000 | 34.33 | 0.51 | 1.51 | 34.06 | 34.41 | 33.7811 | 251348 |
| 1721428800 | 33.82 | 0.22 | 0.65 | 33.61 | 34.027 | 33.509999 | 251956 |
| 1721342400 | 33.6 | -0.16 | -0.47 | 33.74 | 34.01 | 33.58 | 238117 |
| 1721256000 | 33.76 | 0.02 | 0.06 | 33.72 | 34.1 | 33.67 | 234040 |
| 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 | 312388 |
| 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 | -0.01 | -0.03 | 33.87 | 33.99 | 33.424999 | 145806 |
| 1719614400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 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 |
| 1718750400 | 33.4 | 0.32 | 0.97 | 32.88 | 33.45 | 32.88 | 168379 |
| 1718664000 | 33.08 | 0.07 | 0.21 | 33 | 33.299999 | 32.549999 | 208066 |
| 1718404800 | 33.009999 | -0.23 | -0.69 | 32.92 | 33.219 | 32.81 | 150554 |
| 1718318400 | 33.24 | 0.31 | 0.94 | 33 | 33.409999 | 32.81 | 152873 |
| 1718232000 | 32.93 | 0.46 | 1.42 | 32.979999 | 33.7 | 32.710299 | 212508 |
| 1718145600 | 32.47 | -0.74 | -2.23 | 32.75 | 33.049999 | 32.47 | 282654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
