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 | 0.5 | 1.59948816379 | 31.26 | 31.9456 | 31.26 | 976 | 31.54708176 | SP |
| 4 | 1.35 | 4.43932916804 | 30.41 | 31.9456 | 29.9494 | 527 | 31.0644468 | SP |
| 12 | 1.596 | 5.29107545418 | 30.164 | 31.9456 | 29.3822 | 876 | 30.26701574 | SP |
| 26 | 1.32 | 4.33639947438 | 30.44 | 31.9456 | 26.7 | 4029 | 29.54835396 | SP |
| 52 | 1.32 | 4.33639947438 | 30.44 | 31.9456 | 26.7 | 4029 | 29.54835396 | SP |
| 156 | 1.32 | 4.33639947438 | 30.44 | 31.9456 | 26.7 | 4029 | 29.54835396 | SP |
| 260 | 1.32 | 4.33639947438 | 30.44 | 31.9456 | 26.7 | 4029 | 29.54835396 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 31.76 | -0.17 | -0.54 | 31.93 | 31.93 | 31.76 | 4121 |
| 1733960100 | 31.9328 | 0.56 | 1.79 | 31.59 | 31.9456 | 31.59 | 1587 |
| 1733873700 | 31.3704 | -0.05 | -0.16 | 31.42 | 31.42 | 31.3376 | 1567 |
| 1733787300 | 31.42 | -0.08 | -0.27 | 31.55 | 31.56 | 31.42 | 468 |
| 1733528100 | 31.5041 | 0.22 | 0.70 | 31.52 | 31.52 | 31.5041 | 246 |
| 1733441700 | 31.285 | -0.22 | -0.68 | 31.26 | 31.34 | 31.26 | 1012 |
| 1733355300 | 31.5 | 0.27 | 0.87 | 31.4 | 31.5 | 31.4 | 306 |
| 1733268900 | 31.2293 | 0.11 | 0.34 | 31.19 | 31.2293 | 31.19 | 237 |
| 1733182500 | 31.1224 | 0.34 | 1.11 | 30.99 | 31.1224 | 30.99 | 772 |
| 1732917840 | 30.78 | 0.12 | 0.40 | 30.55 | 30.78 | 30.55 | 173 |
| 1732750500 | 30.6577 | -0.16 | -0.53 | 30.79 | 30.79 | 30.57 | 1248 |
| 1732664100 | 30.82 | 0.11 | 0.36 | 30.825 | 30.825 | 30.82 | 68 |
| 1732577700 | 30.71 | 0.22 | 0.72 | 30.98 | 30.98 | 30.6114 | 606 |
| 1732318500 | 30.49 | 0.13 | 0.43 | 30.3 | 30.49 | 30.3 | 134 |
| 1732232100 | 30.36 | 0.09 | 0.30 | 30.04 | 30.36 | 30.04 | 233 |
| 1732145700 | 30.27 | 0.11 | 0.37 | 30.285 | 30.285 | 30.04 | 458 |
| 1732059300 | 30.1578 | 0.2 | 0.67 | 29.98 | 30.1578 | 29.98 | 189 |
| 1731972900 | 29.9562 | 0.01 | 0.02 | 29.9562 | 29.9562 | 29.9562 | 303 |
| 1731713700 | 29.9494 | -0.62 | -2.03 | 30.2 | 30.2 | 29.9494 | 315 |
| 1731627300 | 30.57 | -0.25 | -0.81 | 30.41 | 30.7501 | 30.41 | 493 |
| 1731540900 | 30.8211 | 0.02 | 0.07 | 30.8645 | 30.96 | 30.8211 | 217 |
| 1731454500 | 30.8 | -0.05 | -0.16 | 30.73 | 30.8121 | 30.73 | 339 |
| 1731368100 | 30.8498 | 0.04 | 0.13 | 30.76 | 30.8498 | 30.76 | 343 |
| 1731108900 | 30.81 | 0.06 | 0.20 | 30.8 | 30.81 | 30.8 | 65 |
| 1731022500 | 30.75 | 0.37 | 1.22 | 30.66 | 30.75 | 30.66 | 984 |
| 1730936100 | 30.38 | 0.58 | 1.96 | 30.33 | 30.43 | 30.1206 | 3263 |
| 1730849700 | 29.797 | 0.31 | 1.07 | 29.7 | 29.797 | 29.7 | 222 |
| 1730763300 | 29.4829 | -0.13 | -0.43 | 29.5 | 29.62 | 29.46 | 1435 |
| 1730500500 | 29.61 | 0.23 | 0.78 | 29.42 | 29.7001 | 29.42 | 811 |
| 1730414100 | 29.3822 | -0.74 | -2.47 | 29.65 | 29.65 | 29.3822 | 2222 |
| 1730327700 | 30.125 | -0.05 | -0.15 | 30.21 | 30.26 | 30.1203 | 1571 |
| 1730241300 | 30.17 | 0.34 | 1.14 | 29.83 | 30.17 | 29.83 | 235 |
| 1730154900 | 29.83 | 0.05 | 0.17 | 29.99 | 29.99 | 29.82 | 579 |
| 1729895700 | 29.78 | 0.16 | 0.54 | 29.86 | 29.9101 | 29.78 | 2286 |
| 1729809300 | 29.62 | -0.09 | -0.30 | 29.71 | 29.71 | 29.62 | 11 |
| 1729722900 | 29.7103 | -0.28 | -0.93 | 29.75 | 29.75 | 29.7103 | 81 |
| 1729636500 | 29.9879 | -0.06 | -0.21 | 29.94 | 30.0101 | 29.94 | 1468 |
| 1729550100 | 30.05 | -0.11 | -0.36 | 30.09 | 30.09 | 30.05 | 249 |
| 1729290900 | 30.16 | 0.19 | 0.63 | 30.19 | 30.19 | 30.13 | 447 |
| 1729204500 | 29.97 | 0 | 0.00 | 30.38 | 30.38 | 29.96 | 1318 |
| 1729118100 | 29.97 | -0.17 | -0.56 | 30.1 | 30.1 | 29.97 | 401 |
| 1729031700 | 30.14 | -0.41 | -1.36 | 30.65 | 30.65 | 30.14 | 424 |
| 1728945300 | 30.5544 | 0.23 | 0.77 | 30.46 | 30.63 | 30.46 | 320 |
| 1728686100 | 30.32 | 0.24 | 0.80 | 30.15 | 30.32 | 30.15 | 418 |
| 1728599700 | 30.0795 | -0.19 | -0.63 | 30.0747 | 30.16 | 30.04 | 1021 |
| 1728513300 | 30.27 | 0.17 | 0.55 | 30.16 | 30.27 | 30.13 | 165 |
| 1728426900 | 30.1043 | 0.35 | 1.19 | 29.97 | 30.1043 | 29.97 | 3221 |
| 1728340500 | 29.75 | -0.27 | -0.89 | 30.07 | 30.07 | 29.75 | 410 |
| 1728081300 | 30.0186 | 0.19 | 0.64 | 30.11 | 30.11 | 30.0186 | 153 |
| 1727994900 | 29.8275 | -0.17 | -0.58 | 29.92 | 29.92 | 29.8275 | 163 |
| 1727908500 | 30 | 0.08 | 0.27 | 29.91 | 30 | 29.695 | 2140 |
| 1727822100 | 29.92 | -0.29 | -0.96 | 30.28 | 30.28 | 29.92 | 179 |
| 1727735700 | 30.21 | 0.07 | 0.23 | 29.97 | 30.21 | 29.97 | 235 |
| 1727476500 | 30.14 | -0.16 | -0.54 | 30.33 | 30.33 | 30.14 | 793 |
| 1727390100 | 30.3027 | 0.25 | 0.82 | 30.46 | 30.46 | 30.2 | 4954 |
| 1727303700 | 30.0563 | 0.06 | 0.21 | 30.09 | 30.16 | 30.02 | 960 |
| 1727217300 | 29.9931 | 0.01 | 0.02 | 29.84 | 30.04 | 29.84 | 4828 |
| 1727130900 | 29.9866 | 0.01 | 0.04 | 30.05 | 30.05 | 29.9866 | 510 |
| 1726871700 | 29.9759 | -0.28 | -0.92 | 30.26 | 30.26 | 29.89 | 474 |
| 1726785300 | 30.2557 | 0.72 | 2.44 | 30.164 | 30.2782 | 30.164 | 2118 |
| 1726698900 | 29.5337 | -0.19 | -0.64 | 29.87 | 29.87 | 29.5337 | 860 |
| 1726612500 | 29.7226 | 0.06 | 0.22 | 29.66 | 29.7226 | 29.66 | 1463 |
| 1726526100 | 29.6587 | 0.15 | 0.52 | 29.4 | 29.6587 | 29.4 | 3176 |
| 1726266900 | 29.5047 | 0.22 | 0.76 | 29.35 | 29.5047 | 29.35 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
