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 | -0.59 | -1.74349881797 | 33.84 | 34.33 | 32.99 | 3621115 | 33.56987966 | CS |
| 4 | -1.632 | -4.67863081245 | 34.882 | 35.03 | 32.615 | 4101476 | 33.84332909 | CS |
| 12 | 0.65 | 1.99386503067 | 32.6 | 37.907349 | 31.66 | 4493968 | 34.23412453 | CS |
| 26 | -2.765 | -7.67735665695 | 36.015 | 37.907349 | 31.66 | 4615751 | 34.6982147 | CS |
| 52 | -0.01 | -0.0300661455201 | 33.26 | 41.29 | 29.455 | 3832967 | 34.83172999 | CS |
| 156 | 12.655 | 61.446953144 | 20.595 | 41.29 | 18.7 | 3073573 | 31.0983294 | CS |
| 260 | 18.945 | 132.436211115 | 14.305 | 41.29 | 3.355 | 3314210 | 22.66268462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 33.11 | -1.1 | -3.22 | 34.21 | 34.44 | 32.99 | 6125540 |
| 1733269200 | 34.21 | 0.63 | 1.88 | 34.1 | 34.33 | 33.73 | 3760409 |
| 1733182800 | 33.58 | -0.24 | -0.71 | 34 | 34.1 | 33.479999 | 3227765 |
| 1732917840 | 33.82 | 0.3 | 0.89 | 33.8 | 34.03 | 33.79 | 1565572 |
| 1732750800 | 33.52 | 0.32 | 0.96 | 33.36 | 33.645 | 33.145 | 2567465 |
| 1732664400 | 33.2 | -0.83 | -2.44 | 33.89 | 33.95 | 32.65 | 7248919 |
| 1732578000 | 34.03 | -0.81 | -2.32 | 34.75 | 34.9 | 33.89 | 5660888 |
| 1732318800 | 34.84 | 0.29 | 0.84 | 34.54 | 34.975 | 34.29 | 4643094 |
| 1732232400 | 34.55 | 0.77 | 2.28 | 34.02 | 34.685 | 33.81 | 6300548 |
| 1732146000 | 33.78 | 0.11 | 0.33 | 33.549999 | 33.8 | 33.47 | 2272131 |
| 1732059600 | 33.67 | 0.01 | 0.03 | 33.36 | 33.82 | 33.18 | 2165006 |
| 1731973200 | 33.66 | 0.56 | 1.69 | 33.29 | 33.82 | 33.255 | 3848650 |
| 1731714000 | 33.1 | -0.93 | -2.73 | 33.88 | 34.185 | 32.97 | 4286277 |
| 1731627600 | 34.03 | 0.68 | 2.04 | 33.549999 | 34.14 | 33.52 | 4607437 |
| 1731541200 | 33.35 | -0.41 | -1.21 | 33.88 | 33.92 | 32.615 | 4907981 |
| 1731454800 | 33.76 | -0.46 | -1.34 | 34.31 | 34.59 | 33.62 | 4574188 |
| 1731368400 | 34.22 | 0.05 | 0.15 | 34.2 | 34.495 | 33.68 | 3748718 |
| 1731109200 | 34.17 | -0.64 | -1.84 | 34.78 | 34.78 | 33.74 | 4259602 |
| 1731022800 | 34.81 | 0.17 | 0.49 | 34.62 | 35.03 | 34.51 | 2996705 |
| 1730936400 | 34.64 | 0.23 | 0.67 | 34.01 | 34.82 | 34.01 | 2882601 |
| 1730850000 | 34.41 | 0.16 | 0.47 | 34.3 | 34.545 | 34.175 | 2538629 |
| 1730763600 | 34.25 | 0.37 | 1.09 | 34.42 | 34.78 | 34.095 | 2969354 |
| 1730500800 | 33.88 | -0.14 | -0.41 | 34.4 | 34.57 | 33.8 | 3486909 |
| 1730414400 | 34.02 | -0.17 | -0.50 | 34.68 | 34.85 | 33.74 | 4739399 |
| 1730328000 | 34.19 | -0.22 | -0.64 | 34.51 | 34.59 | 34.16 | 4495880 |
| 1730241600 | 34.41 | -0.31 | -0.89 | 34.66 | 34.855 | 34.08 | 3568775 |
| 1730155200 | 34.72 | -0.83 | -2.33 | 34.32 | 34.76 | 34.21 | 7107913 |
| 1729896000 | 35.55 | 0.45 | 1.28 | 35.4 | 35.63 | 35.11 | 2840764 |
| 1729809600 | 35.1 | -0.01 | -0.03 | 35.22 | 35.61 | 34.75 | 2053082 |
| 1729723200 | 35.11 | -0.35 | -0.99 | 35.3 | 35.3 | 34.765 | 1916106 |
| 1729636800 | 35.46 | -0.24 | -0.67 | 35.8 | 35.85 | 35.3 | 3681375 |
| 1729550400 | 35.7 | 0.14 | 0.39 | 35.81 | 35.93 | 35.44 | 2468690 |
| 1729291200 | 35.56 | -0.14 | -0.39 | 35.66 | 35.72 | 35.11 | 2314076 |
| 1729204800 | 35.7 | 0.43 | 1.22 | 35.31 | 35.755 | 35.18 | 2727213 |
| 1729118400 | 35.27 | -0.09 | -0.25 | 35.56 | 35.66 | 35.23 | 4763165 |
| 1729032000 | 35.36 | -1.65 | -4.46 | 35.88 | 36.03 | 35.315 | 7562304 |
| 1728945600 | 37.01 | -0.59 | -1.57 | 37.06 | 37.355 | 36.85 | 2997070 |
| 1728686400 | 37.6 | 0.15 | 0.40 | 37.45 | 37.907349 | 37.265 | 5422792 |
| 1728600000 | 37.45 | 0.91 | 2.49 | 36.79 | 37.585 | 36.425 | 6077095 |
| 1728513600 | 36.54 | 0.18 | 0.50 | 36.07 | 36.61 | 35.74 | 4234331 |
| 1728427200 | 36.36 | -0.21 | -0.57 | 36.17 | 36.4 | 35.545 | 5589776 |
| 1728340800 | 36.57 | 1.02 | 2.87 | 35.77 | 37.03 | 35.7 | 5341219 |
| 1728081600 | 35.55 | 0.26 | 0.74 | 35.36 | 35.59 | 35.2 | 2713253 |
| 1727995200 | 35.29 | 0.61 | 1.76 | 34.71 | 35.29 | 34.48 | 3458412 |
| 1727908800 | 34.68 | -0.1 | -0.29 | 35.6 | 35.79 | 34.11 | 4136324 |
| 1727822400 | 34.78 | 1.57 | 4.73 | 33.009999 | 34.885 | 32.9 | 7688086 |
| 1727736000 | 33.21 | 0 | 0.00 | 33.13 | 33.494999 | 33.045 | 8277770 |
| 1727476800 | 33.21 | 0.57 | 1.75 | 33.02 | 33.28 | 32.7725 | 5418539 |
| 1727390400 | 32.64 | -1.06 | -3.15 | 33 | 33.1 | 32.5 | 10549559 |
| 1727304000 | 33.7 | -0.91 | -2.63 | 34.47 | 34.6 | 33.549999 | 3716711 |
| 1727217600 | 34.61 | 0.81 | 2.40 | 34.46 | 34.77 | 34.325 | 5025903 |
| 1727131200 | 33.8 | 0.4 | 1.20 | 33.59 | 33.99 | 33.32 | 4452869 |
| 1726872000 | 33.4 | -0.37 | -1.10 | 33.549999 | 33.7 | 33.17 | 3642604 |
| 1726785600 | 33.77 | 0.91 | 2.77 | 33.61 | 33.92 | 33.549999 | 4065656 |
| 1726699200 | 32.86 | 0.01 | 0.03 | 32.82 | 33.345 | 32.57 | 3710189 |
| 1726612800 | 32.85 | 0.52 | 1.61 | 32.42 | 32.924999 | 32.259999 | 3190456 |
| 1726526400 | 32.33 | 0.36 | 1.13 | 32.299999 | 32.465899 | 31.66 | 6357775 |
| 1726267200 | 31.97 | -0.67 | -2.05 | 32.43 | 32.54 | 31.93 | 11846929 |
| 1726180800 | 32.64 | 0.25 | 0.77 | 32.46 | 32.84 | 32.34 | 9365528 |
| 1726094400 | 32.39 | 0.18 | 0.56 | 32.47 | 32.619999 | 31.945 | 5594460 |
| 1726008000 | 32.21 | -1.28 | -3.82 | 33.5 | 33.6 | 31.995 | 6361040 |
| 1725921600 | 33.49 | 0.26 | 0.78 | 33.39 | 33.745 | 33.34 | 2741748 |
| 1725662400 | 33.229999 | -0.56 | -1.66 | 33.9 | 34.15 | 33.09 | 5913839 |
| 1725576000 | 33.79 | -0.4 | -1.17 | 34.5 | 34.61 | 33.715 | 4879853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
