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 | 1.57 | 4.66567607727 | 33.65 | 35.39 | 33.38 | 741163 | 34.53726853 | CS |
| 4 | 1.04 | 3.04271503803 | 34.18 | 35.39 | 32.69 | 715585 | 33.75198564 | CS |
| 12 | 1.3 | 3.83254716981 | 33.92 | 35.77 | 32.69 | 1033664 | 33.95566737 | CS |
| 26 | 4.57 | 14.9102773246 | 30.65 | 35.77 | 29.67 | 955006 | 32.66556759 | CS |
| 52 | 7.55 | 27.2858691724 | 27.67 | 35.77 | 26.58 | 869489 | 30.94207835 | CS |
| 156 | 10.53 | 42.6488456865 | 24.69 | 35.77 | 21.25 | 836997 | 27.53500113 | CS |
| 260 | 15.24 | 76.2762762763 | 19.98 | 35.77 | 8.71 | 877701 | 23.93110927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 35.22 | 0.01 | 0.03 | 35.17 | 35.39 | 35 | 444162 |
| 1732228800 | 35.21 | 0.55 | 1.59 | 34.66 | 35.32 | 34.62 | 864085 |
| 1732142400 | 34.66 | 0.04 | 0.12 | 34.65 | 34.84 | 34.4 | 593388 |
| 1732056000 | 34.62 | 0.24 | 0.70 | 34.22 | 34.63 | 34.2 | 461053 |
| 1731969600 | 34.38 | 0.62 | 1.84 | 33.74 | 34.41 | 33.74 | 1124088 |
| 1731710400 | 33.76 | 0.11 | 0.33 | 33.65 | 33.84 | 33.38 | 663200 |
| 1731624000 | 33.65 | 0.14 | 0.42 | 33.52 | 33.77 | 33.38 | 503211 |
| 1731537600 | 33.509999 | 0.08 | 0.24 | 33.46 | 33.67 | 33.29 | 1072917 |
| 1731451200 | 33.43 | 0.08 | 0.24 | 33.33 | 33.71 | 33.18 | 448292 |
| 1731364800 | 33.35 | -0.14 | -0.42 | 33.49 | 33.67 | 33.34 | 413179 |
| 1731105600 | 33.49 | 0.17 | 0.51 | 33.2 | 33.509999 | 33.18 | 394744 |
| 1731019200 | 33.32 | 0.19 | 0.57 | 33.049999 | 33.409999 | 32.89 | 353094 |
| 1730932800 | 33.13 | 0.01 | 0.03 | 33.02 | 33.229999 | 32.85 | 688004 |
| 1730846400 | 33.119999 | -0.06 | -0.18 | 33.08 | 33.33 | 33.03 | 641798 |
| 1730760000 | 33.18 | -0.53 | -1.57 | 33.61 | 33.88 | 32.93 | 678432 |
| 1730497200 | 33.71 | 0.44 | 1.32 | 33.24 | 33.96 | 33.119999 | 1143401 |
| 1730410800 | 33.27 | -0.48 | -1.42 | 33.439999 | 33.53 | 32.689999 | 1114210 |
| 1730324400 | 33.75 | 0.28 | 0.84 | 33.43 | 33.94 | 33.32 | 736541 |
| 1730238000 | 33.47 | -0.31 | -0.92 | 33.72 | 33.72 | 33.189999 | 746412 |
| 1730151600 | 33.78 | 0.07 | 0.21 | 33.63 | 33.81 | 33.31 | 799666 |
| 1729892400 | 33.71 | -0.32 | -0.94 | 34.18 | 34.18 | 33.6 | 871976 |
| 1729806000 | 34.03 | -0.05 | -0.15 | 34.06 | 34.23 | 33.46 | 1065397 |
| 1729719600 | 34.08 | -1.52 | -4.27 | 34.99 | 35.1 | 33.9 | 954700 |
| 1729633200 | 35.6 | 0.13 | 0.37 | 35.34 | 35.73 | 35.13 | 682529 |
| 1729546800 | 35.47 | -0.23 | -0.64 | 35.61 | 35.68 | 35.01 | 608652 |
| 1729287600 | 35.7 | 0.27 | 0.76 | 35.55 | 35.77 | 35.29 | 767099 |
| 1729201200 | 35.43 | 0.28 | 0.80 | 35.12 | 35.55 | 35.12 | 802645 |
| 1729114800 | 35.15 | 0.49 | 1.41 | 34.7 | 35.22 | 34.7 | 750642 |
| 1729028400 | 34.66 | 0.31 | 0.90 | 34.15 | 34.77 | 34.1 | 618044 |
| 1728682800 | 34.35 | 0.46 | 1.36 | 33.95 | 34.39 | 33.95 | 676940 |
| 1728596400 | 33.89 | -0.1 | -0.29 | 34.09 | 34.36 | 33.83 | 926325 |
| 1728510000 | 33.99 | 0 | 0.00 | 33.99 | 33.99 | 33.99 | 0 |
| 1728423600 | 33.99 | 0.01 | 0.03 | 33.86 | 34.02 | 33.69 | 694628 |
| 1728337200 | 33.98 | 0.06 | 0.18 | 33.9 | 34.03 | 33.67 | 653597 |
| 1728078000 | 33.92 | 0.35 | 1.04 | 33.57 | 34.03 | 33.34 | 432796 |
| 1727991600 | 33.57 | -0.23 | -0.68 | 33.81 | 33.82 | 33.439999 | 1217127 |
| 1727905200 | 33.8 | 0.25 | 0.75 | 33.47 | 33.94 | 33.46 | 460802 |
| 1727818800 | 33.549999 | 0.07 | 0.21 | 33.4 | 33.549999 | 33.159999 | 1605256 |
| 1727730000 | 33.479999 | 0.17 | 0.51 | 33.29 | 33.549999 | 33.17 | 917011 |
| 1727473200 | 33.31 | -0.09 | -0.27 | 33.39 | 33.59 | 33.25 | 1308598 |
| 1727386800 | 33.4 | -0.06 | -0.18 | 33.6 | 33.71 | 33.36 | 1338621 |
| 1727300400 | 33.46 | 0.23 | 0.69 | 33.21 | 33.49 | 32.86 | 1701119 |
| 1727214000 | 33.229999 | -0.41 | -1.22 | 33.73 | 33.85 | 33.159999 | 1122398 |
| 1727127600 | 33.64 | 0.83 | 2.53 | 33.5 | 33.69 | 33.06 | 1851520 |
| 1726868400 | 32.81 | -1.44 | -4.20 | 34.19 | 34.19 | 32.729999 | 7032908 |
| 1726782000 | 34.25 | -0.72 | -2.06 | 34.89 | 35.06 | 34.13 | 2304211 |
| 1726695600 | 34.97 | -0.34 | -0.96 | 35.32 | 35.35 | 34.87 | 1047907 |
| 1726609200 | 35.31 | 0 | 0.00 | 35.35 | 35.43 | 35.05 | 561837 |
| 1726522800 | 35.31 | -0.15 | -0.42 | 35.26 | 35.49 | 35.15 | 374331 |
| 1726263600 | 35.46 | 0.61 | 1.75 | 35 | 35.47 | 34.77 | 879582 |
| 1726177200 | 34.85 | 0.2 | 0.58 | 34.51 | 35 | 34.51 | 2575235 |
| 1726090800 | 34.65 | 0.04 | 0.12 | 34.32 | 34.73 | 34.27 | 603887 |
| 1726004400 | 34.61 | 0 | 0.00 | 34.61 | 34.61 | 34.61 | 0 |
| 1725918000 | 34.61 | 0.24 | 0.70 | 34.47 | 35.06 | 34.47 | 925472 |
| 1725658800 | 34.37 | 0.07 | 0.20 | 34.36 | 34.53 | 34.15 | 601203 |
| 1725572400 | 34.3 | 0.03 | 0.09 | 34.33 | 34.83 | 34.12 | 739729 |
| 1725486000 | 34.27 | 0.18 | 0.53 | 34 | 34.43 | 34 | 1074640 |
| 1725399600 | 34.09 | -0.43 | -1.25 | 34.25 | 34.52 | 34.03 | 1119523 |
| 1725054000 | 34.52 | 0.77 | 2.28 | 33.92 | 34.71 | 33.72 | 2576594 |
| 1724967600 | 33.75 | -0.14 | -0.41 | 33.92 | 34.1 | 33.65 | 1112166 |
| 1724881200 | 33.89 | 0.01 | 0.03 | 33.91 | 33.94 | 33.7 | 934866 |
| 1724794800 | 33.88 | -0.15 | -0.44 | 33.76 | 34.1 | 33.76 | 885744 |
| 1724708400 | 34.03 | 0.15 | 0.44 | 33.93 | 34.2 | 33.87 | 774338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
