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 | 0.18 | 0.568361225134 | 31.67 | 31.85 | 31.67 | 742 | 31.79548544 | DE |
| 4 | 0.2 | 0.631911532385 | 31.65 | 31.85 | 31.37 | 2420 | 31.66250549 | DE |
| 12 | 0.55 | 1.7571884984 | 31.3 | 31.85 | 30.95 | 3763 | 31.45091904 | DE |
| 26 | 2.33 | 7.89295392954 | 29.52 | 31.85 | 29.09 | 3079 | 30.82580281 | DE |
| 52 | 3.72 | 13.2243156772 | 28.13 | 31.85 | 27.95 | 2780 | 29.92330665 | DE |
| 156 | 3.91 | 13.9942734431 | 27.94 | 31.85 | 24.49 | 3559 | 27.18859653 | DE |
| 260 | 4.9 | 18.1818181818 | 26.95 | 31.85 | 21.48 | 4021 | 27.18959559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 31.83 | 0.08 | 0.25 | 31.83 | 31.83 | 31.83 | 1876 |
| 1739899800 | 31.75 | -0.01 | -0.03 | 31.75 | 31.75 | 31.75 | 412 |
| 1739813400 | 31.76 | -0.02 | -0.06 | 31.76 | 31.76 | 31.76 | 761 |
| 1739554200 | 31.78 | 0.11 | 0.35 | 31.78 | 31.78 | 31.78 | 579 |
| 1739467800 | 31.67 | -0.18 | -0.57 | 31.67 | 31.67 | 31.67 | 80 |
| 1739381400 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
| 1739295000 | 31.85 | 0.07 | 0.22 | 31.85 | 31.85 | 31.85 | 311 |
| 1739208600 | 31.78 | 0.13 | 0.41 | 31.78 | 31.78 | 31.78 | 12164 |
| 1738949400 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1738863000 | 31.65 | 0.11 | 0.35 | 31.65 | 31.65 | 31.65 | 8146 |
| 1738776600 | 31.54 | 0.01 | 0.03 | 31.54 | 31.54 | 31.54 | 1214 |
| 1738690200 | 31.53 | -0.1 | -0.32 | 31.53 | 31.53 | 31.53 | 6907 |
| 1738603800 | 31.63 | 0.1 | 0.32 | 31.63 | 31.63 | 31.63 | 507 |
| 1738344600 | 31.53 | -0.02 | -0.06 | 31.53 | 31.53 | 31.53 | 24 |
| 1738258200 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1738171800 | 31.55 | 0.18 | 0.57 | 31.55 | 31.55 | 31.55 | 224 |
| 1738085400 | 31.37 | -0.08 | -0.25 | 31.37 | 31.37 | 31.37 | 356 |
| 1737999000 | 31.45 | -0.19 | -0.60 | 31.45 | 31.45 | 31.45 | 2510 |
| 1737739800 | 31.64 | -0.01 | -0.03 | 31.64 | 31.64 | 31.64 | 846 |
| 1737653400 | 31.65 | 0.09 | 0.29 | 31.65 | 31.65 | 31.65 | 9066 |
| 1737567000 | 31.56 | 0.05 | 0.16 | 31.56 | 31.56 | 31.56 | 1372 |
| 1737480600 | 31.51 | 0 | 0.00 | 31.51 | 31.51 | 31.51 | 0 |
| 1737394200 | 31.51 | 0.14 | 0.45 | 31.51 | 31.51 | 31.51 | 6805 |
| 1737135000 | 31.37 | 0.07 | 0.22 | 31.37 | 31.37 | 31.37 | 5605 |
| 1737048600 | 31.3 | 0.35 | 1.13 | 31.3 | 31.3 | 31.3 | 451 |
| 1736962200 | 30.95 | -0.09 | -0.29 | 30.95 | 30.95 | 30.95 | 52 |
| 1736875800 | 31.04 | 0.01 | 0.03 | 31.04 | 31.04 | 31.04 | 4004 |
| 1736789400 | 31.03 | -0.19 | -0.61 | 31.03 | 31.03 | 31.03 | 6276 |
| 1736530200 | 31.22 | -0.01 | -0.03 | 31.22 | 31.22 | 31.22 | 355 |
| 1736443800 | 31.23 | 0.08 | 0.26 | 31.23 | 31.23 | 31.23 | 2622 |
| 1736357400 | 31.15 | -0.08 | -0.26 | 31.15 | 31.15 | 31.15 | 12089 |
| 1736271000 | 31.23 | -0.15 | -0.48 | 31.23 | 31.23 | 31.23 | 2311 |
| 1736184600 | 31.38 | 0.17 | 0.54 | 31.38 | 31.38 | 31.38 | 16981 |
| 1735925400 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 3522 |
| 1735839000 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 3016 |
| 1735666200 | 31.21 | -0.07 | -0.22 | 31.21 | 31.21 | 31.21 | 907 |
| 1735579800 | 31.28 | -0.15 | -0.48 | 31.28 | 31.28 | 31.28 | 1330 |
| 1735320600 | 31.43 | 0.13 | 0.42 | 31.43 | 31.43 | 31.43 | 5909 |
| 1735061400 | 31.3 | 0.16 | 0.51 | 31.3 | 31.3 | 31.3 | 18292 |
| 1734975000 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 628 |
| 1734715800 | 31.14 | -0.01 | -0.03 | 31.14 | 31.14 | 31.14 | 286 |
| 1734629400 | 31.15 | -0.33 | -1.05 | 31.15 | 31.15 | 31.15 | 7611 |
| 1734543000 | 31.48 | 0.03 | 0.10 | 31.48 | 31.48 | 31.48 | 163 |
| 1734456600 | 31.45 | -0.1 | -0.32 | 31.45 | 31.45 | 31.45 | 3985 |
| 1734370200 | 31.55 | -0.03 | -0.09 | 31.55 | 31.55 | 31.55 | 5375 |
| 1734111000 | 31.58 | -0.05 | -0.16 | 31.58 | 31.58 | 31.58 | 3385 |
| 1734024600 | 31.63 | 0.02 | 0.06 | 31.63 | 31.63 | 31.63 | 3364 |
| 1733938200 | 31.61 | 0.04 | 0.13 | 31.61 | 31.61 | 31.61 | 50 |
| 1733851800 | 31.57 | -0.1 | -0.32 | 31.57 | 31.57 | 31.57 | 4206 |
| 1733765400 | 31.67 | 0.05 | 0.16 | 31.67 | 31.67 | 31.67 | 13800 |
| 1733506200 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1733419800 | 31.62 | 0.09 | 0.29 | 31.62 | 31.62 | 31.62 | 18647 |
| 1733333400 | 31.53 | -0.12 | -0.38 | 31.53 | 31.53 | 31.53 | 636 |
| 1733247000 | 31.65 | 0.21 | 0.67 | 31.65 | 31.65 | 31.65 | 30 |
| 1733160600 | 31.44 | 0.1 | 0.32 | 31.44 | 31.44 | 31.44 | 5399 |
| 1732901400 | 31.34 | 0.04 | 0.13 | 31.34 | 31.34 | 31.34 | 447 |
| 1732815000 | 31.3 | -0.05 | -0.16 | 31.3 | 31.3 | 31.3 | 1051 |
| 1732728600 | 31.35 | -0.06 | -0.19 | 31.35 | 31.35 | 31.35 | 670 |
| 1732642200 | 31.41 | -0.01 | -0.03 | 31.41 | 31.41 | 31.41 | 1271 |
| 1732555800 | 31.42 | 0.31 | 1.00 | 31.42 | 31.42 | 31.42 | 6472 |
| 1732296600 | 31.11 | 0.13 | 0.42 | 31.11 | 31.11 | 31.11 | 681 |
| 1732210200 | 30.98 | 0.04 | 0.13 | 30.98 | 30.98 | 30.98 | 50 |
| 1732123800 | 30.94 | 0.06 | 0.19 | 30.94 | 30.94 | 30.94 | 1472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
