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 | 1.07 | 3.47064547519 | 30.83 | 32.07 | 30.8136 | 90018 | 31.26442573 | SP |
| 4 | 0.43 | 1.36638068001 | 31.47 | 32.18 | 29.75 | 110460 | 31.07181537 | SP |
| 12 | 0.49 | 1.5600127348 | 31.41 | 32.6262 | 27.9036 | 193593 | 30.9268095 | SP |
| 26 | -2.48 | -7.21349621873 | 34.38 | 35.62 | 27.9036 | 181387 | 31.41424833 | SP |
| 52 | 1.52 | 5.00329163924 | 30.38 | 37.34 | 26.42 | 274094 | 32.55935862 | SP |
| 156 | -27.9 | -46.6555183946 | 59.8 | 65.51 | 22.79 | 359756 | 34.31558139 | SP |
| 260 | 7.02 | 28.2154340836 | 24.88 | 65.51 | 18.99 | 352859 | 38.89789642 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 31.9 | 0.75 | 2.41 | 31.93 | 32.07 | 31.71 | 63280 |
| 1726698900 | 31.15 | -0.11 | -0.35 | 31.34 | 31.65 | 30.99 | 133490 |
| 1726612500 | 31.26 | 0.06 | 0.19 | 31.36 | 31.54 | 31.1 | 96812 |
| 1726526100 | 31.2 | 0.14 | 0.45 | 31.03 | 31.33 | 31.02 | 97858 |
| 1726266900 | 31.06 | 0.38 | 1.24 | 30.83 | 31.2993 | 30.8136 | 84979 |
| 1726180500 | 30.68 | 0.22 | 0.72 | 30.57 | 30.83 | 30.36 | 87816 |
| 1726094100 | 30.46 | 0.29 | 0.96 | 30.09 | 30.51 | 29.75 | 116471 |
| 1726007700 | 30.17 | -0.16 | -0.53 | 30.43 | 30.43 | 29.87 | 51285 |
| 1725921300 | 30.33 | 0.24 | 0.80 | 30.31 | 30.63 | 30.25 | 69674 |
| 1725662100 | 30.09 | -0.64 | -2.08 | 30.92 | 31 | 29.97 | 183102 |
| 1725575700 | 30.73 | -0.05 | -0.16 | 30.69 | 30.88 | 30.41 | 177433 |
| 1725489300 | 30.78 | -0.11 | -0.36 | 30.5 | 31.05 | 30.42 | 178906 |
| 1725402900 | 30.89 | -0.86 | -2.71 | 31.44 | 31.8 | 30.77 | 149832 |
| 1725057300 | 31.75 | -0.07 | -0.22 | 31.99 | 32.04 | 31.47 | 51905 |
| 1724970900 | 31.82 | 0.5 | 1.60 | 31.56 | 32.1601 | 31.56 | 86940 |
| 1724884500 | 31.32 | -0.51 | -1.60 | 31.65 | 31.77 | 31.16 | 127960 |
| 1724798100 | 31.83 | -0.13 | -0.41 | 31.67 | 31.95 | 31.67 | 45600 |
| 1724711700 | 31.96 | 0.18 | 0.57 | 31.91 | 32.18 | 31.82 | 126495 |
| 1724452500 | 31.78 | 0.63 | 2.02 | 31.47 | 31.85 | 31.34 | 212826 |
| 1724366100 | 31.15 | -0.6 | -1.89 | 31.82 | 31.83 | 31.14 | 79492 |
| 1724279700 | 31.75 | 0.17 | 0.54 | 31.72 | 31.79 | 31.49 | 271440 |
| 1724193300 | 31.58 | -0.15 | -0.47 | 31.72 | 31.83 | 31.43 | 164479 |
| 1724106900 | 31.73 | 0.54 | 1.73 | 31.21 | 31.76 | 31.18 | 153904 |
| 1723847700 | 31.19 | 0.07 | 0.22 | 30.92 | 31.21 | 30.92 | 53424 |
| 1723761300 | 31.12 | 0.71 | 2.33 | 30.85 | 31.18 | 30.84 | 101811 |
| 1723674900 | 30.41 | -0.07 | -0.23 | 30.5 | 30.63 | 30.195 | 130772 |
| 1723588500 | 30.48 | 0.83 | 2.80 | 29.9 | 30.48 | 29.755 | 181951 |
| 1723502100 | 29.65 | -0.1 | -0.34 | 29.94 | 29.94 | 29.52 | 78367 |
| 1723242900 | 29.75 | 0.02 | 0.07 | 29.65 | 29.9 | 29.52 | 109398 |
| 1723156500 | 29.73 | 0.77 | 2.66 | 29.36 | 29.7657 | 29.03 | 130514 |
| 1723070100 | 28.96 | 0.03 | 0.10 | 29.53 | 29.91 | 28.91 | 436531 |
| 1722983700 | 28.93 | 0.05 | 0.17 | 29.08 | 29.29 | 28.79 | 502732 |
| 1722897300 | 28.88 | -0.86 | -2.89 | 27.78 | 29.26 | 27.78 | 572193 |
| 1722638100 | 29.74 | -0.93 | -3.03 | 29.77 | 29.85 | 29.15 | 609816 |
| 1722551700 | 30.67 | -0.93 | -2.94 | 31.62 | 31.77 | 30.44 | 300576 |
| 1722465300 | 31.6 | -0.08 | -0.25 | 31.93 | 32.049999 | 31.53 | 162809 |
| 1722378900 | 31.68 | -0.11 | -0.35 | 31.94 | 32.152 | 31.3 | 842380 |
| 1722292500 | 31.79 | -0.29 | -0.90 | 32.229999 | 32.32 | 31.74 | 84734 |
| 1722033300 | 32.08 | 0.32 | 1.01 | 32.2 | 32.32 | 31.815 | 199558 |
| 1721946900 | 31.76 | 0.7 | 2.25 | 31.19 | 32.369999 | 31.1001 | 227803 |
| 1721860500 | 31.06 | -1.14 | -3.54 | 31.83 | 32.18 | 31.03 | 98160 |
| 1721774100 | 32.2 | 0.31 | 0.97 | 31.84 | 32.402099 | 31.797 | 125759 |
| 1721687700 | 31.89 | 0.31 | 0.98 | 31.74 | 31.91 | 31.43 | 88537 |
| 1721428500 | 31.58 | 0.03 | 0.10 | 31.44 | 31.675 | 31.28 | 84313 |
| 1721342100 | 31.55 | -0.77 | -2.38 | 32.32 | 32.47 | 31.39 | 233400 |
| 1721255700 | 32.32 | -0.29 | -0.89 | 32.159999 | 32.56 | 31.99 | 110835 |
| 1721169300 | 32.6116 | 0.68 | 2.13 | 32.119999 | 32.626199 | 32.086 | 186911 |
| 1721082900 | 31.93 | 0.35 | 1.11 | 31.74 | 32.17 | 31.55 | 102322 |
| 1720823700 | 31.58 | 0.42 | 1.35 | 31.32 | 31.675 | 31.204 | 158117 |
| 1720737300 | 31.16 | 0.55 | 1.80 | 30.95 | 31.5 | 30.95 | 471055 |
| 1720650900 | 30.61 | -0.34 | -1.10 | 31.04 | 31.1274 | 30.41 | 232614 |
| 1720564500 | 30.95 | -0.62 | -1.96 | 31.5 | 31.5579 | 30.8 | 213602 |
| 1720478100 | 31.57 | -0.3 | -0.94 | 31.85 | 31.8574 | 31.49 | 1038915 |
| 1720218900 | 31.87 | 0.25 | 0.79 | 31.57 | 31.93 | 31.5321 | 83029 |
| 1720040640 | 31.62 | 0.01 | 0.03 | 31.585 | 31.805 | 31.49 | 71756 |
| 1719959700 | 31.61 | 0.01 | 0.03 | 31.51 | 31.78 | 31.45 | 148490 |
| 1719873300 | 31.6 | 0.34 | 1.09 | 31.68 | 31.68 | 31.27 | 237979 |
| 1719614100 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1719527700 | 31.26 | 0.75 | 2.46 | 30.56 | 31.31 | 30.44 | 236996 |
| 1719441300 | 30.51 | 0.24 | 0.79 | 30.15 | 30.555 | 30.15 | 219309 |
| 1719354900 | 30.27 | 0.08 | 0.26 | 30.2 | 30.31 | 30.06 | 361774 |
| 1719268500 | 30.19 | -0.1 | -0.31 | 30.11 | 30.36 | 30.1 | 252566 |
| 1719009300 | 30.285 | 0.43 | 1.46 | 29.86 | 30.325 | 29.66 | 254167 |
| 1718922900 | 29.85 | 0.05 | 0.17 | 29.72 | 29.85 | 29.63 | 166841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
