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 | -0.5191 | -1.67181964573 | 31.05 | 31.4037 | 30.53 | 1424 | 31.14681173 | SP |
| 4 | 0.4509 | 1.49900265957 | 30.08 | 32.06 | 30.04 | 1553 | 30.59028321 | SP |
| 12 | 1.9709 | 6.90091036415 | 28.56 | 32.06 | 28.3069 | 1562 | 29.95169807 | SP |
| 26 | 3.5109 | 12.9937083642 | 27.02 | 32.48 | 26.96 | 2314 | 28.94198094 | SP |
| 52 | 5.9709 | 24.3114820847 | 24.56 | 32.48 | 23.6298 | 1846 | 28.49972428 | SP |
| 156 | 5.9709 | 24.3114820847 | 24.56 | 32.48 | 23.6298 | 1846 | 28.49972428 | SP |
| 260 | 5.9709 | 24.3114820847 | 24.56 | 32.48 | 23.6298 | 1846 | 28.49972428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.5309 | -0.25 | -0.81 | 30.66 | 30.66 | 30.53 | 1442 |
| 1721341800 | 30.78 | -0.33 | -1.06 | 31.13 | 31.13 | 30.78 | 976 |
| 1721255400 | 31.11 | -0.29 | -0.94 | 31.16 | 31.16 | 31.1 | 666 |
| 1721169000 | 31.4037 | 0.19 | 0.62 | 31.23 | 31.4037 | 31.23 | 1199 |
| 1721082600 | 31.21 | 0.07 | 0.22 | 31.24 | 31.32 | 31.21 | 1481 |
| 1720823400 | 31.14 | 0.19 | 0.62 | 31.05 | 31.3 | 31.05 | 2799 |
| 1720737000 | 30.9496 | -0 | -0.00 | 31.05 | 31.065 | 30.9496 | 464 |
| 1720650600 | 30.9501 | 0.29 | 0.95 | 30.78 | 30.9501 | 30.7662 | 1985 |
| 1720564200 | 30.66 | 0.01 | 0.03 | 30.71 | 30.71 | 30.6321 | 4479 |
| 1720477800 | 30.6504 | -0.02 | -0.06 | 32.06 | 32.06 | 30.63 | 1616 |
| 1720218600 | 30.67 | 0.16 | 0.52 | 30.62 | 30.67 | 30.49 | 1464 |
| 1720040640 | 30.5128 | 0.2 | 0.67 | 30.365 | 30.5128 | 30.365 | 880 |
| 1719959400 | 30.31 | 0.16 | 0.54 | 30.06 | 30.31 | 30.06 | 962 |
| 1719873000 | 30.1475 | -0.01 | -0.04 | 30.22 | 30.22 | 30.09 | 1186 |
| 1719613800 | 30.16 | 0 | 0.00 | 30.16 | 30.16 | 30.16 | 0 |
| 1719527400 | 30.16 | 0.02 | 0.08 | 30.135 | 30.18 | 30.135 | 1695 |
| 1719441000 | 30.1355 | -0.02 | -0.06 | 30.07 | 30.14 | 30.0591 | 852 |
| 1719354600 | 30.1526 | 0.04 | 0.14 | 30.16 | 30.16 | 30.09 | 947 |
| 1719268200 | 30.11 | 0.04 | 0.13 | 30.2 | 30.2 | 30.11 | 1290 |
| 1719009000 | 30.0712 | -0.08 | -0.25 | 30.08 | 30.1 | 30.04 | 4249 |
| 1718922600 | 30.1475 | -0.05 | -0.16 | 30.25 | 30.25 | 30.1475 | 544 |
| 1718749800 | 30.1964 | 0.11 | 0.35 | 30.11 | 30.1999 | 30.11 | 2962 |
| 1718663400 | 30.0896 | 0.2 | 0.68 | 29.85 | 30.0896 | 29.8399 | 7949 |
| 1718404200 | 29.8873 | -0.12 | -0.41 | 29.86 | 29.8873 | 29.8577 | 6634 |
| 1718317800 | 30.009 | -0.12 | -0.38 | 30.14 | 30.14 | 29.88 | 435 |
| 1718231400 | 30.1245 | 0.32 | 1.08 | 30.15 | 30.248 | 30.1245 | 1359 |
| 1718145000 | 29.8025 | -0.06 | -0.19 | 29.73 | 29.8025 | 29.67 | 853 |
| 1718058600 | 29.8594 | 0.06 | 0.21 | 29.75 | 29.8594 | 29.7132 | 2669 |
| 1717799400 | 29.798 | -0.16 | -0.52 | 29.84 | 29.84 | 29.798 | 83 |
| 1717713000 | 29.953 | 0.03 | 0.09 | 29.94 | 29.965 | 29.94 | 728 |
| 1717626600 | 29.9274 | 0.31 | 1.05 | 29.8 | 29.9274 | 29.77 | 154 |
| 1717540200 | 29.6173 | -0.08 | -0.28 | 29.59 | 29.6173 | 29.55 | 485 |
| 1717453800 | 29.7 | 0.09 | 0.30 | 29.75 | 29.75 | 29.65 | 1225 |
| 1717194600 | 29.6112 | 0.17 | 0.58 | 29.48 | 29.6112 | 29.34 | 597 |
| 1717108200 | 29.4392 | -0.01 | -0.03 | 29.48 | 29.48 | 29.4392 | 324 |
| 1717021800 | 29.4491 | -0.31 | -1.06 | 29.53 | 29.53 | 29.4491 | 300 |
| 1716935400 | 29.7635 | -0.02 | -0.07 | 29.89 | 29.89 | 29.74 | 1744 |
| 1716589800 | 29.784 | 0.19 | 0.66 | 29.71 | 29.81 | 29.71 | 568 |
| 1716503400 | 29.59 | -0.21 | -0.69 | 29.99 | 29.99 | 29.59 | 859 |
| 1716417000 | 29.7959 | -0.17 | -0.57 | 29.91 | 29.91 | 29.7959 | 621 |
| 1716330600 | 29.9667 | -0 | -0.01 | 29.9 | 29.9667 | 29.89 | 411 |
| 1716244200 | 29.97 | 0.04 | 0.12 | 29.96 | 30.035 | 29.96 | 1361 |
| 1715985000 | 29.9329 | 0.04 | 0.14 | 29.91 | 29.94 | 29.8799 | 879 |
| 1715898600 | 29.8901 | -0.06 | -0.21 | 29.98 | 29.99 | 29.8901 | 762 |
| 1715812200 | 29.9534 | 0.33 | 1.10 | 29.75 | 29.9534 | 29.75 | 6188 |
| 1715725800 | 29.6282 | 0.19 | 0.63 | 29.53 | 29.6282 | 29.51 | 982 |
| 1715639400 | 29.443 | 0.01 | 0.03 | 29.49 | 29.49 | 29.443 | 570 |
| 1715380200 | 29.4343 | 0.04 | 0.15 | 29.5 | 29.5 | 29.3903 | 485 |
| 1715293800 | 29.3904 | 0.17 | 0.58 | 29.24 | 29.4 | 29.24 | 260 |
| 1715207400 | 29.22 | -0.04 | -0.12 | 29.13 | 29.22 | 29.13 | 4589 |
| 1715121000 | 29.255 | 0.03 | 0.12 | 29.25 | 29.28 | 29.25 | 646 |
| 1715034600 | 29.221 | 0.24 | 0.83 | 29.11 | 29.221 | 29.11 | 544 |
| 1714775400 | 28.9814 | 0.3 | 1.05 | 28.88 | 29 | 28.88 | 1963 |
| 1714689000 | 28.68 | 0.35 | 1.23 | 28.6 | 28.71 | 28.47 | 1594 |
| 1714602600 | 28.3315 | -0.05 | -0.17 | 28.37 | 28.41 | 28.3069 | 949 |
| 1714516200 | 28.381 | -0.41 | -1.43 | 28.71 | 28.71 | 28.38 | 839 |
| 1714429800 | 28.792 | 0.1 | 0.34 | 28.8 | 28.8257 | 28.78 | 5024 |
| 1714170600 | 28.695 | 0.29 | 1.03 | 28.56 | 28.6984 | 28.5489 | 443 |
| 1714084200 | 28.4028 | -0.13 | -0.44 | 28.19 | 28.4028 | 28.11 | 960 |
| 1713997800 | 28.5293 | -0 | -0.00 | 28.6 | 28.6 | 28.44 | 587 |
| 1713911400 | 28.5302 | 0.33 | 1.17 | 28.32 | 28.56 | 28.32 | 2284 |
| 1713825000 | 28.1995 | 0.25 | 0.90 | 28.09 | 28.28 | 28.03 | 1380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
