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 | 0.21 | 0.684931506849 | 30.66 | 31.07 | 30.26 | 96716 | 30.53297766 | DR |
| 4 | -0.8 | -2.52604988949 | 31.67 | 31.92 | 29.74 | 117954 | 30.55094697 | DR |
| 12 | -0.26 | -0.835207195631 | 31.13 | 33.185 | 29.74 | 96425 | 31.50964104 | DR |
| 26 | 1.52 | 5.17887563884 | 29.35 | 33.185 | 26.47 | 141833 | 29.29331141 | DR |
| 52 | 5.52 | 21.775147929 | 25.35 | 33.185 | 25.32 | 127306 | 28.60332282 | DR |
| 156 | 8.63 | 38.8039568345 | 22.24 | 33.185 | 15.22 | 191819 | 22.50476402 | DR |
| 260 | 6.34 | 25.8459029759 | 24.53 | 33.185 | 12.48 | 194266 | 21.96135075 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 30.89 | 0.53 | 1.75 | 30.5099 | 30.89 | 30.48 | 63679 |
| 1732746540 | 30.36 | 0 | 0.00 | 30.27 | 30.46 | 30.26 | 72666 |
| 1732660140 | 30.36 | -0.22 | -0.72 | 30.53 | 30.56 | 30.3001 | 99751 |
| 1732573560 | 30.58 | 0.25 | 0.82 | 30.66 | 30.73 | 30.48 | 150715 |
| 1732314000 | 30.33 | -0.17 | -0.56 | 30.165 | 30.4099 | 30.15 | 92402 |
| 1732227900 | 30.5 | 0.44 | 1.46 | 30.41 | 30.585 | 30.336 | 132580 |
| 1732141740 | 30.06 | -0.09 | -0.30 | 30.11 | 30.14 | 29.89 | 90466 |
| 1732054800 | 30.15 | -0.27 | -0.89 | 29.87 | 30.21 | 29.86 | 151508 |
| 1731968640 | 30.42 | 0.12 | 0.40 | 30.19 | 30.51 | 30.19 | 152467 |
| 1731709260 | 30.3 | 0.46 | 1.54 | 30.19 | 30.37 | 30.15 | 192752 |
| 1731622800 | 29.84 | -0.1 | -0.33 | 30.17 | 30.24 | 29.84 | 107995 |
| 1731536760 | 29.94 | -0.14 | -0.47 | 30.31 | 30.34 | 29.74 | 142919 |
| 1731450480 | 30.08 | -0.66 | -2.15 | 30.34 | 30.34 | 29.8401 | 116412 |
| 1731363600 | 30.74 | 0.01 | 0.03 | 30.78 | 30.87 | 30.71 | 127545 |
| 1731104400 | 30.73 | -0.54 | -1.73 | 30.88 | 30.88 | 30.602 | 105429 |
| 1731018540 | 31.27 | 0.17 | 0.55 | 31.29 | 31.435 | 31.1 | 105414 |
| 1730931600 | 31.1 | -0.75 | -2.35 | 31.24 | 31.24 | 30.97 | 98957 |
| 1730845680 | 31.85 | 0.39 | 1.24 | 31.66 | 31.92 | 31.65 | 96381 |
| 1730759160 | 31.46 | -0.05 | -0.16 | 31.67 | 31.685 | 31.46 | 141039 |
| 1730496420 | 31.51 | 0.11 | 0.35 | 31.61 | 31.675 | 31.46 | 74108 |
| 1730409780 | 31.4 | -0.29 | -0.92 | 31.52 | 31.53 | 31.21 | 120552 |
| 1730323500 | 31.69 | -0.05 | -0.16 | 31.65 | 31.8 | 31.57 | 68830 |
| 1730237280 | 31.74 | -0.18 | -0.56 | 31.97 | 32.06 | 31.7 | 130341 |
| 1730150880 | 31.92 | 0.37 | 1.17 | 31.84 | 32 | 31.7999 | 90278 |
| 1729891500 | 31.55 | -0.34 | -1.07 | 31.88 | 31.88 | 31.54 | 67807 |
| 1729805160 | 31.89 | 0.27 | 0.85 | 31.87 | 31.89 | 31.73 | 109635 |
| 1729718940 | 31.62 | -0.26 | -0.82 | 31.6599 | 31.725 | 31.51 | 63960 |
| 1729632300 | 31.88 | -0.69 | -2.12 | 31.92 | 32.009999 | 31.87 | 90404 |
| 1729545600 | 32.57 | -0.39 | -1.18 | 32.83 | 32.83 | 32.5 | 78650 |
| 1729286400 | 32.96 | 0.26 | 0.80 | 32.909999 | 33.0362 | 32.84 | 78025 |
| 1729200000 | 32.7 | -0.03 | -0.09 | 32.81 | 32.8125 | 32.59 | 63255 |
| 1729113960 | 32.729999 | 0.02 | 0.06 | 32.74 | 32.85 | 32.64 | 57291 |
| 1729027680 | 32.71 | 0.08 | 0.25 | 32.619999 | 32.799999 | 32.585 | 61373 |
| 1728941220 | 32.63 | 0.2 | 0.62 | 32.49 | 32.659999 | 32.49 | 63612 |
| 1728681900 | 32.43 | 0.25 | 0.78 | 32.189999 | 32.485 | 32.189999 | 74932 |
| 1728595560 | 32.18 | 0.16 | 0.50 | 32.09 | 32.18 | 32.009999 | 65872 |
| 1728508800 | 32.02 | 0.06 | 0.19 | 32.08 | 32.13 | 32 | 64364 |
| 1728422580 | 31.96 | 0.05 | 0.16 | 32.07 | 32.07 | 31.83 | 93533 |
| 1728336000 | 31.91 | -0.2 | -0.62 | 32.22 | 32.2201 | 31.87 | 110232 |
| 1728077220 | 32.11 | 0.19 | 0.60 | 31.87 | 32.11 | 31.87 | 82740 |
| 1727990760 | 31.92 | -0.23 | -0.72 | 32.07 | 32.09 | 31.84 | 73139 |
| 1727904000 | 32.15 | -0.2 | -0.62 | 32.22 | 32.25 | 32.07 | 93335 |
| 1727818140 | 32.35 | -0.47 | -1.43 | 32.799999 | 32.799999 | 32.15 | 98978 |
| 1727731380 | 32.82 | -0.11 | -0.33 | 33.07 | 33.07 | 32.71 | 52064 |
| 1727472000 | 32.93 | -0.15 | -0.45 | 33.06 | 33.185 | 32.9 | 60474 |
| 1727386200 | 33.08 | 0.38 | 1.16 | 32.83 | 33.09 | 32.759999 | 64936 |
| 1727299200 | 32.7 | -0.26 | -0.79 | 32.939999 | 32.96 | 32.659999 | 256956 |
| 1727212800 | 32.96 | 0.24 | 0.73 | 32.81 | 33 | 32.81 | 163114 |
| 1727126940 | 32.72 | 0.15 | 0.46 | 32.58 | 32.85 | 32.564 | 80730 |
| 1726867200 | 32.57 | 0.05 | 0.15 | 32.63 | 32.659999 | 32.38 | 70229 |
| 1726781220 | 32.52 | 0.51 | 1.59 | 32.32 | 32.58 | 32.259999 | 61652 |
| 1726694460 | 32.009999 | 0.05 | 0.16 | 32.06 | 32.389899 | 31.945 | 60859 |
| 1726608240 | 31.96 | -0.07 | -0.22 | 32.02 | 32.04 | 31.847 | 69704 |
| 1726521720 | 32.03 | 0.42 | 1.33 | 31.786 | 32.08 | 31.78 | 70802 |
| 1726262940 | 31.61 | 0.15 | 0.48 | 31.63 | 31.772 | 31.6 | 66846 |
| 1726176540 | 31.46 | 0.18 | 0.58 | 31.2 | 31.51 | 31.19 | 93929 |
| 1726090140 | 31.28 | 0.08 | 0.26 | 31.2599 | 31.37 | 30.935 | 103912 |
| 1726003500 | 31.2 | -0.09 | -0.29 | 31.29 | 31.29 | 30.99 | 122293 |
| 1725917160 | 31.29 | 0.32 | 1.03 | 31.13 | 31.365 | 31.13 | 74172 |
| 1725658020 | 30.97 | -0.42 | -1.34 | 31.41 | 31.41 | 30.88 | 81912 |
| 1725571440 | 31.39 | 0.31 | 1.00 | 31.44 | 31.515 | 31.37 | 63020 |
| 1725485040 | 31.08 | 0.12 | 0.38 | 31.07 | 31.22 | 30.925 | 90421 |
| 1725398880 | 30.961 | -0.04 | -0.13 | 31.09 | 31.184 | 30.88 | 62663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
