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 | 0.9 | 3.04156809733 | 29.59 | 32.43 | 29.44 | 3356436 | 30.62851172 | CS |
| 4 | 0.08 | 0.263071358106 | 30.41 | 32.43 | 28.1 | 2475677 | 30.125733 | CS |
| 12 | -1.72 | -5.33995653524 | 32.21 | 32.87 | 28.1 | 2079393 | 30.58230919 | CS |
| 26 | 3.27 | 12.0132255694 | 27.22 | 33.07 | 26.925 | 1945789 | 30.27604652 | CS |
| 52 | 6.19 | 25.4732510288 | 24.3 | 33.07 | 22.61 | 2293675 | 27.2169161 | CS |
| 156 | 10.75 | 54.4579533941 | 19.74 | 33.07 | 14.92 | 3133183 | 20.86057899 | CS |
| 260 | 11.85 | 63.5729613734 | 18.64 | 33.07 | 8.62 | 3205612 | 19.50820148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 30.13 | -0.23 | -0.76 | 30.17 | 30.7599 | 30.08 | 2804578 |
| 1740181200 | 30.36 | -1.46 | -4.59 | 31.86 | 31.9 | 30.31 | 2556374 |
| 1740094800 | 31.82 | 2.04 | 6.85 | 30.92 | 32.43 | 30.77 | 4449895 |
| 1740008400 | 29.78 | -0.23 | -0.77 | 29.67 | 29.84 | 29.44 | 2804515 |
| 1739922000 | 30.01 | 0.32 | 1.08 | 29.59 | 30.09 | 29.46 | 3614859 |
| 1739576400 | 29.69 | 0.05 | 0.17 | 29.63 | 29.73 | 29.49 | 1150869 |
| 1739490000 | 29.64 | 0.04 | 0.14 | 29.52 | 29.65 | 28.87 | 6648911 |
| 1739403600 | 29.6 | -0.01 | -0.03 | 29.38 | 29.665 | 29.31 | 1320004 |
| 1739317200 | 29.61 | -0.26 | -0.87 | 29.76 | 29.76 | 29.23 | 1348504 |
| 1739230800 | 29.87 | -0.27 | -0.90 | 30.3 | 30.42 | 29.83 | 1886167 |
| 1738971600 | 30.14 | 0.13 | 0.43 | 30.08 | 30.1943 | 29.935 | 2002073 |
| 1738885200 | 30.01 | 0.14 | 0.47 | 30.02 | 30.08 | 29.78 | 2411649 |
| 1738798800 | 29.87 | 0.18 | 0.61 | 29.86 | 30.005 | 29.71 | 1171034 |
| 1738712400 | 29.69 | 0.39 | 1.33 | 29.58 | 29.865 | 29.58 | 1685833 |
| 1738626000 | 29.3 | -0.61 | -2.04 | 28.31 | 29.5 | 28.1 | 2517834 |
| 1738366800 | 29.91 | -0.62 | -2.03 | 30.47 | 30.565 | 29.89 | 1596914 |
| 1738280400 | 30.53 | 0.14 | 0.46 | 30.53 | 30.76 | 30.27 | 2455549 |
| 1738194000 | 30.39 | 0.17 | 0.56 | 30.04 | 30.475 | 29.99 | 1673794 |
| 1738107600 | 30.22 | -0.13 | -0.43 | 30.35 | 30.55 | 30.05 | 2383790 |
| 1738021200 | 30.35 | -0.21 | -0.69 | 30.41 | 30.68 | 30.23 | 3513561 |
| 1737762000 | 30.56 | 0.13 | 0.43 | 30.67 | 30.78 | 30.475 | 1423990 |
| 1737675600 | 30.43 | 0 | 0.00 | 30.43 | 30.43 | 30.43 | 0 |
| 1737589200 | 30.43 | -0.41 | -1.33 | 30.87 | 30.92 | 30.42 | 1497472 |
| 1737502800 | 30.84 | 0.23 | 0.75 | 30.61 | 30.98 | 30.61 | 1713734 |
| 1737157200 | 30.61 | -0.22 | -0.71 | 30.84 | 31.11 | 30.54 | 1430456 |
| 1737070800 | 30.83 | 0.13 | 0.42 | 30.68 | 30.96 | 30.62 | 1475845 |
| 1736984400 | 30.7 | 0.86 | 2.88 | 30.27 | 30.71 | 30.27 | 1086993 |
| 1736898000 | 29.84 | 0.3 | 1.02 | 29.63 | 29.915 | 29.49 | 1845902 |
| 1736811600 | 29.54 | -0.25 | -0.84 | 29.43 | 29.77 | 29.41 | 4896899 |
| 1736552400 | 29.79 | -0.89 | -2.90 | 30.3 | 30.5 | 29.59 | 1480722 |
| 1736379600 | 30.68 | 0.02 | 0.07 | 30.51 | 30.695 | 30.21 | 1047966 |
| 1736293200 | 30.66 | -0.15 | -0.49 | 30.9 | 31.03 | 30.47 | 972055 |
| 1736206800 | 30.81 | 0.14 | 0.46 | 31.03 | 31.25 | 30.755 | 995599 |
| 1735947600 | 30.67 | 0.15 | 0.49 | 30.61 | 30.8225 | 30.5253 | 824624 |
| 1735861200 | 30.52 | -0.19 | -0.62 | 30.75 | 30.82 | 30.31 | 872546 |
| 1735688400 | 30.71 | 0.08 | 0.26 | 30.69 | 30.835 | 30.59 | 976170 |
| 1735602000 | 30.63 | -0.06 | -0.20 | 30.43 | 30.82 | 30.24 | 1327609 |
| 1735342800 | 30.69 | -0.15 | -0.49 | 30.62 | 30.82 | 30.475 | 1375633 |
| 1735256400 | 30.84 | 0.17 | 0.55 | 30.49 | 30.86 | 30.49 | 563318 |
| 1735077840 | 30.67 | 0.04 | 0.13 | 30.64 | 30.74 | 30.44 | 493069 |
| 1734997200 | 30.63 | 0.3 | 0.99 | 30.23 | 30.69 | 30.15 | 1197604 |
| 1734738000 | 30.33 | 0.25 | 0.83 | 29.96 | 30.59 | 29.75 | 4045374 |
| 1734651600 | 30.08 | 0.38 | 1.28 | 30.01 | 30.39 | 29.755 | 1839332 |
| 1734565200 | 29.7 | -1.03 | -3.35 | 30.74 | 30.82 | 29.58 | 1312282 |
| 1734478800 | 30.73 | -0.31 | -1.00 | 30.7 | 30.88 | 30.555 | 1012616 |
| 1734392400 | 31.04 | 0.11 | 0.36 | 30.8 | 31.12 | 30.8 | 2310993 |
| 1734133200 | 30.93 | 0.11 | 0.36 | 30.9 | 31.01 | 30.7513 | 5946047 |
| 1734046800 | 30.82 | -0.68 | -2.16 | 31.5 | 31.5 | 30.8 | 3628475 |
| 1733960400 | 31.5 | 0.06 | 0.19 | 31.58 | 31.765 | 31.46 | 3257657 |
| 1733874000 | 31.44 | -0.49 | -1.53 | 31.89 | 31.89 | 31.3874 | 2583964 |
| 1733787600 | 31.93 | -0.47 | -1.45 | 32.439999 | 32.555 | 31.93 | 1505089 |
| 1733528400 | 32.4 | -0.15 | -0.46 | 32.52 | 32.534999 | 32.33 | 997438 |
| 1733442000 | 32.549999 | 0.26 | 0.81 | 32.28 | 32.869999 | 32.28 | 2869718 |
| 1733355600 | 32.29 | 0.22 | 0.69 | 32.18 | 32.43 | 31.935 | 4250446 |
| 1733269200 | 32.07 | -0.25 | -0.77 | 32.479999 | 32.619999 | 31.98 | 1323523 |
| 1733182800 | 32.32 | 0.19 | 0.59 | 32.21 | 32.409999 | 32.1 | 1523427 |
| 1732917840 | 32.13 | 0.24 | 0.75 | 32.02 | 32.17 | 31.88 | 790252 |
| 1732750800 | 31.89 | 0.04 | 0.13 | 31.88 | 32.14 | 31.715 | 1862492 |
| 1732664400 | 31.85 | -0.11 | -0.34 | 31.7 | 31.87 | 31.37 | 1186724 |
| 1732578000 | 31.96 | -0.51 | -1.57 | 32.49 | 32.68 | 31.92 | 2475297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
