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 | -0.5576 | -1.75899053628 | 31.7 | 32.2656 | 31.1717 | 3303 | 31.65863188 | SP |
| 4 | 0.2224 | 0.719275549806 | 30.92 | 32.2656 | 30.92 | 10903 | 31.25834354 | SP |
| 12 | 1.8424 | 6.28805460751 | 29.3 | 32.35 | 28.89 | 9228 | 31.26811813 | SP |
| 26 | 4.7724 | 18.0978384528 | 26.37 | 32.35 | 26.37 | 7059 | 30.22873548 | SP |
| 52 | 5.7124 | 22.4632324027 | 25.43 | 32.35 | 25.1372 | 8778 | 28.62228869 | SP |
| 156 | 5.7124 | 22.4632324027 | 25.43 | 32.35 | 25.1372 | 8778 | 28.62228869 | SP |
| 260 | 5.7124 | 22.4632324027 | 25.43 | 32.35 | 25.1372 | 8778 | 28.62228869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 31.51 | -0.1 | -0.32 | 31.66 | 31.81 | 31.21 | 6083 |
| 1721255400 | 31.61 | -0.66 | -2.03 | 32.09 | 32.09 | 31.61 | 3541 |
| 1721169000 | 32.2656 | 0.48 | 1.53 | 32.07 | 32.2656 | 32.07 | 1137 |
| 1721082600 | 31.7806 | 0.1 | 0.32 | 31.83 | 31.83 | 31.7 | 2626 |
| 1720823400 | 31.6797 | 0.16 | 0.51 | 31.7 | 31.77 | 31.6797 | 3129 |
| 1720737000 | 31.52 | 0.17 | 0.53 | 31.64 | 31.64 | 31.425 | 9301 |
| 1720650600 | 31.3528 | 0.29 | 0.93 | 31.29 | 31.3528 | 31.05 | 17205 |
| 1720564200 | 31.0631 | -0.19 | -0.60 | 31.33 | 31.33 | 31.02 | 49506 |
| 1720477800 | 31.2499 | -0.14 | -0.45 | 31.59 | 31.59 | 31.2499 | 1573 |
| 1720218600 | 31.39 | -0.16 | -0.49 | 31.68 | 31.68 | 31.2715 | 2668 |
| 1720040640 | 31.545 | 0.26 | 0.85 | 31.35 | 31.58 | 31.35 | 1758 |
| 1719959400 | 31.2802 | -0.03 | -0.10 | 31.17 | 31.2802 | 31.1392 | 29703 |
| 1719873000 | 31.31 | 0.09 | 0.30 | 31.22 | 31.36 | 31.1472 | 7947 |
| 1719613800 | 31.2167 | -0.06 | -0.20 | 31.36 | 31.38 | 31.0387 | 4834 |
| 1719527400 | 31.2787 | -0.03 | -0.10 | 31.36 | 31.36 | 31.175 | 10320 |
| 1719441000 | 31.3104 | 0.08 | 0.26 | 31.15 | 31.3104 | 31.15 | 6536 |
| 1719354600 | 31.2302 | -0.07 | -0.21 | 31.29 | 31.29 | 31.17 | 32524 |
| 1719268200 | 31.2965 | 0.19 | 0.60 | 31.11 | 31.2965 | 31.11 | 772 |
| 1719009000 | 31.1103 | 0 | 0.00 | 30.92 | 31.1103 | 30.92 | 16002 |
| 1718922600 | 31.1095 | -0.15 | -0.48 | 31.24 | 31.24 | 31.04 | 7429 |
| 1718749800 | 31.2597 | 0.09 | 0.29 | 31.2 | 31.33 | 31.2 | 2941 |
| 1718663400 | 31.1683 | 0.19 | 0.60 | 31.08 | 31.21 | 30.955 | 3888 |
| 1718404200 | 30.9815 | -0.42 | -1.33 | 31.19 | 31.19 | 30.96 | 48217 |
| 1718317800 | 31.3989 | -0.22 | -0.70 | 31.6 | 31.6 | 31.27 | 3421 |
| 1718231400 | 31.6187 | 0.16 | 0.51 | 31.9199 | 31.9199 | 31.56 | 2914 |
| 1718145000 | 31.457 | -0.18 | -0.55 | 31.39 | 31.457 | 31.36 | 2579 |
| 1718058600 | 31.6324 | 0.21 | 0.68 | 31.46 | 31.65 | 31.34 | 3457 |
| 1717799400 | 31.4178 | -0.31 | -0.98 | 31.66 | 31.7 | 31.36 | 6963 |
| 1717713000 | 31.7286 | 0.01 | 0.03 | 31.87 | 31.87 | 31.67 | 1261 |
| 1717626600 | 31.7185 | 0.64 | 2.06 | 31.09 | 31.7185 | 31.09 | 8237 |
| 1717540200 | 31.0797 | -0.33 | -1.05 | 31.67 | 31.67 | 30.99 | 10067 |
| 1717453800 | 31.4099 | -0.11 | -0.36 | 31.47 | 31.69 | 31.19 | 3749 |
| 1717194600 | 31.5229 | 0.15 | 0.48 | 31.62 | 31.62 | 31.15 | 1734 |
| 1717108200 | 31.3729 | -0.07 | -0.23 | 31.33 | 31.52 | 31.33 | 2596 |
| 1717021800 | 31.4458 | -0.04 | -0.14 | 31.3 | 31.52 | 31.3 | 32865 |
| 1716935400 | 31.49 | -0.29 | -0.92 | 31.81 | 31.81 | 31.43 | 5136 |
| 1716589800 | 31.7835 | 0.3 | 0.97 | 31.72 | 31.88 | 31.7004 | 2181 |
| 1716503400 | 31.4792 | -0.35 | -1.10 | 32.32 | 32.32 | 31.38 | 1552 |
| 1716417000 | 31.829 | -0.45 | -1.39 | 31.92 | 32.2399 | 31.829 | 4439 |
| 1716330600 | 32.2774 | 0.02 | 0.06 | 32.35 | 32.35 | 32.1601 | 6197 |
| 1716244200 | 32.257399 | 0.36 | 1.14 | 32.22 | 32.342599 | 32.06 | 6523 |
| 1715985000 | 31.893 | 0.19 | 0.60 | 31.72 | 31.93 | 31.72 | 30645 |
| 1715898600 | 31.7013 | 0.05 | 0.16 | 31.66 | 31.73 | 31.63 | 19536 |
| 1715812200 | 31.65 | 0.3 | 0.95 | 31.84 | 31.84 | 31.4999 | 41915 |
| 1715725800 | 31.3514 | 0.52 | 1.69 | 31.2 | 31.3514 | 31.04 | 12416 |
| 1715639400 | 30.8313 | -0.08 | -0.26 | 31.05 | 31.05 | 30.8313 | 3379 |
| 1715380200 | 30.9111 | -0.11 | -0.34 | 31.11 | 31.11 | 30.9111 | 3355 |
| 1715293800 | 31.017 | 0.56 | 1.83 | 30.59 | 31.04 | 30.59 | 1804 |
| 1715207400 | 30.4602 | 0.13 | 0.44 | 30.38 | 30.53 | 30.32 | 3132 |
| 1715121000 | 30.3268 | 0.29 | 0.98 | 30.27 | 30.38 | 30.27 | 1467 |
| 1715034600 | 30.0338 | 0.3 | 1.02 | 30 | 30.07 | 30 | 18102 |
| 1714775400 | 29.7307 | 0.19 | 0.66 | 29.73 | 29.7307 | 29.73 | 557 |
| 1714689000 | 29.5372 | 0.54 | 1.85 | 29.44 | 29.5372 | 29.1357 | 4604 |
| 1714602600 | 29 | -0.01 | -0.05 | 28.95 | 29.11 | 28.89 | 5815 |
| 1714516200 | 29.0135 | -0.41 | -1.40 | 29.64 | 29.64 | 29.0135 | 839 |
| 1714429800 | 29.4258 | 0.05 | 0.18 | 29.68 | 29.68 | 29.366 | 2190 |
| 1714170600 | 29.3738 | 0.14 | 0.48 | 29.3 | 29.39 | 29.3 | 749 |
| 1714084200 | 29.2348 | -0.09 | -0.30 | 28.89 | 29.24 | 28.89 | 4951 |
| 1713997800 | 29.3219 | -0.03 | -0.12 | 29.7 | 29.7 | 29.265 | 16492 |
| 1713911400 | 29.3559 | 0.6 | 2.08 | 29.06 | 29.4799 | 29.06 | 1376 |
| 1713825000 | 28.7565 | 0.16 | 0.54 | 28.67 | 28.94 | 28.67 | 4796 |
| 1713565800 | 28.6013 | 0.15 | 0.54 | 28.65 | 28.65 | 28.6013 | 591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
