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 | -0.98 | -3.08564231738 | 31.76 | 31.945 | 30.72 | 234682 | 31.42086932 | SP |
| 4 | 0.26 | 0.851900393185 | 30.52 | 32.16 | 30.45 | 529439 | 30.92842313 | SP |
| 12 | 1.39 | 4.72949982987 | 29.39 | 32.16 | 29.25 | 359361 | 30.71688143 | SP |
| 26 | 3.33 | 12.131147541 | 27.45 | 32.16 | 27.34 | 382037 | 29.49220317 | SP |
| 52 | 2.02 | 7.02364394993 | 28.76 | 32.16 | 25.5199 | 363668 | 28.57075164 | SP |
| 156 | -9.34 | -23.2801595214 | 40.12 | 40.1979 | 23.43 | 606449 | 31.43390583 | SP |
| 260 | 1.63 | 5.59176672384 | 29.15 | 45.38 | 21.49 | 603458 | 33.70407911 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 31.09 | 0.25 | 0.81 | 31 | 31.1 | 30.9367 | 123757 |
| 1721428200 | 30.84 | -0.24 | -0.77 | 31 | 31.06 | 30.81 | 125049 |
| 1721341800 | 31.08 | -0.3 | -0.96 | 31.48 | 31.48 | 31.0306 | 248409 |
| 1721255400 | 31.38 | -0.54 | -1.69 | 31.56 | 31.58 | 31.38 | 267921 |
| 1721169000 | 31.92 | 0.2 | 0.63 | 31.76 | 31.945 | 31.76 | 418817 |
| 1721082600 | 31.72 | -0.33 | -1.03 | 31.83 | 31.895 | 31.69 | 710883 |
| 1720823400 | 32.049999 | 0.14 | 0.44 | 32.02 | 32.159999 | 32.009999 | 220165 |
| 1720737000 | 31.91 | 0.2 | 0.63 | 32.04 | 32.11 | 31.85 | 367501 |
| 1720650600 | 31.71 | 0.18 | 0.57 | 31.63 | 31.74 | 31.6 | 224875 |
| 1720564200 | 31.53 | 0.17 | 0.54 | 31.38 | 31.5582 | 31.38 | 195988 |
| 1720477800 | 31.36 | 0.01 | 0.03 | 31.42 | 31.475 | 31.342 | 114959 |
| 1720218600 | 31.35 | 0.15 | 0.48 | 31.3 | 31.3679 | 31.115 | 107389 |
| 1720040640 | 31.2 | 0.46 | 1.50 | 30.89 | 31.215 | 30.89 | 169583 |
| 1719959400 | 30.74 | 0.07 | 0.23 | 30.57 | 30.76 | 30.54 | 249911 |
| 1719873000 | 30.67 | 0.05 | 0.16 | 30.75 | 30.83 | 30.6101 | 288216 |
| 1719613800 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1719527400 | 30.62 | 0.06 | 0.20 | 30.72 | 30.72 | 30.58 | 208152 |
| 1719441000 | 30.56 | -0.04 | -0.13 | 30.51 | 30.615 | 30.48 | 467918 |
| 1719354600 | 30.6 | -0.13 | -0.42 | 30.52 | 30.65 | 30.45 | 5427736 |
| 1719268200 | 30.73 | 0 | 0.00 | 30.75 | 30.9491 | 30.73 | 137518 |
| 1719009000 | 30.73 | -0.13 | -0.42 | 30.8 | 30.85 | 30.73 | 387410 |
| 1718922600 | 30.86 | -0.11 | -0.36 | 31.05 | 31.05 | 30.7201 | 1423310 |
| 1718749800 | 30.97 | 0.23 | 0.75 | 30.81 | 31.025 | 30.76 | 526942 |
| 1718663400 | 30.74 | 0.21 | 0.69 | 30.59 | 30.7875 | 30.48 | 213700 |
| 1718404200 | 30.53 | 0.07 | 0.23 | 30.43 | 30.53 | 30.33 | 383007 |
| 1718317800 | 30.46 | -0.05 | -0.16 | 30.58 | 30.6 | 30.35 | 167730 |
| 1718231400 | 30.51 | 0.33 | 1.09 | 30.71 | 30.71 | 30.46 | 227500 |
| 1718145000 | 30.18 | -0.08 | -0.26 | 30.14 | 30.19 | 30.025 | 885057 |
| 1718058600 | 30.26 | 0.18 | 0.60 | 30.13 | 30.3 | 30.04 | 92952 |
| 1717799400 | 30.08 | -0.33 | -1.09 | 30.31 | 30.31 | 30.04 | 226826 |
| 1717713000 | 30.41 | 0.1 | 0.33 | 30.38 | 30.445 | 30.31 | 859087 |
| 1717626600 | 30.31 | 0.55 | 1.85 | 30.14 | 30.31 | 30.06 | 259022 |
| 1717540200 | 29.76 | -0.37 | -1.23 | 29.74 | 29.79 | 29.58 | 223309 |
| 1717453800 | 30.13 | 0.32 | 1.07 | 30.28 | 30.36 | 30.02 | 151084 |
| 1717194600 | 29.81 | -0.28 | -0.93 | 29.84 | 29.84 | 29.58 | 150498 |
| 1717108200 | 30.09 | -0.04 | -0.13 | 29.99 | 30.17 | 29.99 | 94003 |
| 1717021800 | 30.13 | -0.44 | -1.44 | 30.13 | 30.2 | 30.0997 | 112263 |
| 1716935400 | 30.57 | -0.07 | -0.23 | 30.73 | 30.77 | 30.51 | 102500 |
| 1716589800 | 30.64 | 0.07 | 0.23 | 30.58 | 30.69 | 30.56 | 131497 |
| 1716503400 | 30.57 | -0.17 | -0.55 | 30.92 | 30.93 | 30.4901 | 143510 |
| 1716417000 | 30.74 | -0.06 | -0.19 | 30.85 | 30.8872 | 30.67 | 80817 |
| 1716330600 | 30.8 | -0.22 | -0.71 | 30.79 | 30.8679 | 30.74 | 76546 |
| 1716244200 | 31.02 | -0.11 | -0.35 | 30.95 | 31.065 | 30.9 | 189272 |
| 1715985000 | 31.13 | 0.17 | 0.55 | 30.98 | 31.18 | 30.96 | 168355 |
| 1715898600 | 30.96 | 0.08 | 0.26 | 30.93 | 31.04 | 30.855 | 244952 |
| 1715812200 | 30.88 | 0.28 | 0.92 | 30.8 | 30.91 | 30.65 | 1094457 |
| 1715725800 | 30.6 | 0.24 | 0.79 | 30.41 | 30.6 | 30.4 | 150949 |
| 1715639400 | 30.36 | 0.18 | 0.60 | 30.3 | 30.4701 | 30.3 | 59003 |
| 1715380200 | 30.18 | -0.04 | -0.13 | 30.37 | 30.39 | 30.16 | 112456 |
| 1715293800 | 30.22 | 0.07 | 0.23 | 30.11 | 30.22 | 30.06 | 224412 |
| 1715207400 | 30.15 | -0.05 | -0.17 | 30.05 | 30.1999 | 29.985 | 277921 |
| 1715121000 | 30.2 | -0.24 | -0.79 | 30.26 | 30.2986 | 30.18 | 104426 |
| 1715034600 | 30.44 | 0.06 | 0.20 | 30.4 | 30.455 | 30.375 | 118999 |
| 1714775400 | 30.38 | 0.29 | 0.96 | 30.28 | 30.38 | 30.215 | 208369 |
| 1714689000 | 30.09 | 0.82 | 2.80 | 29.76 | 30.155 | 29.625 | 121903 |
| 1714602600 | 29.27 | -0.01 | -0.03 | 29.26 | 29.605 | 29.25 | 194783 |
| 1714516200 | 29.28 | -0.38 | -1.28 | 29.39 | 29.5117 | 29.26 | 119565 |
| 1714429800 | 29.66 | 0.33 | 1.13 | 29.52 | 29.675 | 29.5113 | 382442 |
| 1714170600 | 29.33 | 0.34 | 1.17 | 29.27 | 29.365 | 29.26 | 140949 |
| 1714084200 | 28.99 | 0.02 | 0.07 | 28.66 | 29.02 | 28.66 | 456686 |
| 1713997800 | 28.97 | 0.1 | 0.35 | 29.1 | 29.1 | 28.865 | 491009 |
| 1713911400 | 28.87 | 0.26 | 0.91 | 28.65 | 28.89 | 28.65 | 142875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
