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 | -0.63 | -1.81818181818 | 34.65 | 34.86 | 33.4515 | 1083365 | 34.15217168 | CS |
| 4 | -0.26 | -0.758459743291 | 34.28 | 35.53 | 31.5 | 1412103 | 33.93131299 | CS |
| 12 | -1.8 | -5.02512562814 | 35.82 | 36.28 | 31.5 | 1067221 | 34.47230251 | CS |
| 26 | 3.29 | 10.7061503417 | 30.73 | 37.86 | 29.75 | 932059 | 33.7701064 | CS |
| 52 | 8.11 | 31.3006561173 | 25.91 | 37.86 | 24.92 | 1088442 | 31.21149648 | CS |
| 156 | 12.37 | 57.1362586605 | 21.65 | 37.86 | 17.835 | 1427092 | 24.57003906 | CS |
| 260 | 8.41 | 32.8387348692 | 25.61 | 37.86 | 9.53 | 1517141 | 22.19887348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 34.02 | 0.43 | 1.28 | 33.89 | 34.17 | 33.645 | 814152 |
| 1732146000 | 33.59 | -0.27 | -0.80 | 33.94 | 34 | 33.4515 | 675972 |
| 1732059600 | 33.86 | -0.21 | -0.62 | 33.85 | 34.06 | 33.81 | 1334377 |
| 1731973200 | 34.07 | -0.56 | -1.62 | 34.575 | 34.7111 | 33.99 | 1127615 |
| 1731714000 | 34.63 | 0.24 | 0.70 | 34.5896 | 34.86 | 34.4 | 1335665 |
| 1731627600 | 34.39 | -0.1 | -0.29 | 34.65 | 34.83 | 34.19 | 943197 |
| 1731541200 | 34.49 | -0.11 | -0.32 | 34.77 | 34.82 | 34.34 | 789569 |
| 1731454800 | 34.6 | 0.33 | 0.96 | 34.21 | 34.88 | 34.21 | 743363 |
| 1731368400 | 34.27 | 0.79 | 2.36 | 33.75 | 34.36 | 33.75 | 926160 |
| 1731109200 | 33.479999 | -0.38 | -1.12 | 33.71 | 33.88 | 33.33 | 1914388 |
| 1731022800 | 33.86 | -0.73 | -2.11 | 34.43 | 34.49 | 33.2299 | 2106795 |
| 1730936400 | 34.59 | 2.21 | 6.83 | 35.21 | 35.3 | 32.939999 | 2017328 |
| 1730850000 | 32.38 | 0.27 | 0.84 | 32.06 | 32.525 | 32.009999 | 1541035 |
| 1730763600 | 32.11 | 0.44 | 1.39 | 31.5 | 32.369999 | 31.5 | 1476626 |
| 1730500800 | 31.67 | -3.24 | -9.28 | 34.75 | 34.76 | 31.67 | 2289722 |
| 1730414400 | 34.91 | -0.36 | -1.02 | 35.145 | 35.53 | 34.79 | 2974800 |
| 1730328000 | 35.27 | 0.58 | 1.67 | 34.71 | 35.42 | 34.71 | 1763942 |
| 1730241600 | 34.69 | 0.58 | 1.70 | 33.83 | 34.749 | 33.61 | 2800788 |
| 1730155200 | 34.11 | 0.55 | 1.64 | 33.83 | 34.2 | 33.83 | 347881 |
| 1729896000 | 33.56 | -0.77 | -2.24 | 34.44 | 34.48 | 33.345 | 540880 |
| 1729809600 | 34.33 | 0.04 | 0.12 | 34.28 | 34.53 | 34.03 | 591952 |
| 1729723200 | 34.29 | -0.06 | -0.17 | 34.12 | 34.37 | 33.81 | 532356 |
| 1729636800 | 34.35 | 0.11 | 0.32 | 34.29 | 34.435 | 34.19 | 814286 |
| 1729550400 | 34.24 | -1.08 | -3.06 | 35.58 | 35.58 | 34.19 | 951376 |
| 1729291200 | 35.32 | -0.52 | -1.45 | 35.84 | 35.9 | 35.21 | 1254475 |
| 1729204800 | 35.84 | 0.35 | 0.99 | 35.59 | 35.85 | 35.33 | 665816 |
| 1729118400 | 35.49 | 0.59 | 1.69 | 34.93 | 35.55 | 34.93 | 552670 |
| 1729032000 | 34.9 | 0.09 | 0.26 | 34.93 | 35.4 | 34.85 | 575469 |
| 1728945600 | 34.81 | 0.23 | 0.67 | 34.77 | 34.87 | 34.3901 | 376421 |
| 1728686400 | 34.58 | 0.16 | 0.46 | 34.59 | 35.02 | 34.57 | 533413 |
| 1728600000 | 34.42 | 0.24 | 0.70 | 34.09 | 34.45 | 33.95 | 896506 |
| 1728513600 | 34.18 | -0.13 | -0.38 | 34.17 | 34.54 | 34.06 | 606911 |
| 1728427200 | 34.31 | 0.2 | 0.59 | 34.34 | 34.59 | 34.23 | 539740 |
| 1728340800 | 34.11 | -0.7 | -2.01 | 34.55 | 34.59 | 33.87 | 990970 |
| 1728081600 | 34.81 | 0.59 | 1.72 | 34.86 | 34.91 | 34.575 | 609053 |
| 1727995200 | 34.22 | -0.15 | -0.44 | 34.22 | 34.495 | 34.04 | 661914 |
| 1727908800 | 34.37 | 0.13 | 0.38 | 34.21 | 34.45 | 34.11 | 668698 |
| 1727822400 | 34.24 | -0.45 | -1.30 | 34.68 | 34.68 | 34 | 1028475 |
| 1727735520 | 34.69 | -0.13 | -0.37 | 34.47 | 34.855 | 34.355 | 1120004 |
| 1727476800 | 34.82 | 0.16 | 0.46 | 34.88 | 35.23 | 34.58 | 1761246 |
| 1727390400 | 34.66 | 0.11 | 0.32 | 34.74 | 35.03 | 34.615 | 809874 |
| 1727304000 | 34.55 | -0.2 | -0.58 | 34.79 | 34.79 | 34.39 | 903830 |
| 1727217600 | 34.75 | -0.63 | -1.78 | 35.3 | 35.475 | 34.72 | 673373 |
| 1727131200 | 35.38 | 0.29 | 0.83 | 35.2 | 35.57 | 35.08 | 727924 |
| 1726872000 | 35.09 | -0.34 | -0.96 | 35.15 | 35.39 | 34.755 | 3398781 |
| 1726785600 | 35.43 | 0.01 | 0.03 | 35.97 | 36.01 | 35.075 | 873643 |
| 1726699200 | 35.42 | 0.27 | 0.77 | 35.255 | 36 | 35.01 | 739898 |
| 1726612800 | 35.15 | -0.42 | -1.18 | 35.66 | 35.84 | 35.05 | 759446 |
| 1726526400 | 35.57 | 0.44 | 1.25 | 35.33 | 35.64 | 35.02 | 782052 |
| 1726267200 | 35.13 | 0.89 | 2.60 | 34.765 | 35.3 | 34.59 | 729569 |
| 1726180800 | 34.24 | 0.47 | 1.39 | 34.08 | 34.495 | 33.955 | 683870 |
| 1726094400 | 33.77 | -0.99 | -2.85 | 34.41 | 34.58 | 33.159 | 1346356 |
| 1726008000 | 34.76 | 0.12 | 0.35 | 34.85 | 34.99 | 34.395 | 562307 |
| 1725921600 | 34.64 | -0.32 | -0.92 | 35.01 | 35.17 | 34.35 | 745002 |
| 1725662400 | 34.96 | -0.37 | -1.05 | 35.61 | 35.67 | 34.85 | 771986 |
| 1725576000 | 35.33 | -0.77 | -2.13 | 36.17 | 36.26 | 35.185 | 1433307 |
| 1725489600 | 36.1 | 0.43 | 1.21 | 35.64 | 36.21 | 35.3612 | 835420 |
| 1725403200 | 35.67 | -0.48 | -1.33 | 36.28 | 36.28 | 35.48 | 888796 |
| 1725057600 | 36.15 | 0.3 | 0.84 | 35.85 | 36.185 | 35.75 | 1321119 |
| 1724971200 | 35.85 | 0.05 | 0.14 | 35.82 | 35.99 | 35.65 | 597632 |
| 1724884800 | 35.8 | 0.11 | 0.31 | 35.62 | 36.05 | 35.6 | 892643 |
| 1724798400 | 35.69 | -0.24 | -0.67 | 35.65 | 35.875 | 35.53 | 835771 |
| 1724712000 | 35.93 | -0.02 | -0.06 | 36.1 | 36.399 | 35.84 | 623458 |
| 1724452800 | 35.95 | 0.86 | 2.45 | 35.28 | 36.01 | 34.92 | 660010 |
| 1724366400 | 35.09 | 0.01 | 0.03 | 35.14 | 35.28 | 34.865 | 539907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
