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 | -0.4547 | -1.46582849774 | 31.02 | 31.05 | 30.565 | 2705 | 30.83022326 | SP |
| 4 | 0.1553 | 0.510687273923 | 30.41 | 31.05 | 30.3285 | 5247 | 30.56773254 | SP |
| 12 | 1.2969 | 4.43105875278 | 29.2684 | 31.05 | 29.25 | 26652 | 30.1211324 | SP |
| 26 | 2.2753 | 8.04277129728 | 28.29 | 31.05 | 28.21 | 23261 | 29.45168593 | SP |
| 52 | 4.0382 | 15.2229229731 | 26.5271 | 31.05 | 24.86 | 14289 | 28.78059751 | SP |
| 156 | 5.3453 | 21.1946867565 | 25.22 | 31.05 | 24.86 | 13737 | 28.49661969 | SP |
| 260 | 5.3453 | 21.1946867565 | 25.22 | 31.05 | 24.86 | 13737 | 28.49661969 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.5653 | -0.12 | -0.40 | 30.66 | 30.66 | 30.565 | 1428 |
| 1721341800 | 30.687 | -0.12 | -0.40 | 30.85 | 30.89 | 30.59 | 3118 |
| 1721255400 | 30.8104 | -0.22 | -0.72 | 30.82 | 30.88 | 30.8074 | 2597 |
| 1721169000 | 31.0352 | 0.1 | 0.32 | 30.975 | 31.05 | 30.975 | 2064 |
| 1721082600 | 30.9352 | 0.03 | 0.08 | 31.02 | 31.02 | 30.9352 | 4318 |
| 1720823400 | 30.9091 | 0.1 | 0.32 | 30.925 | 30.99 | 30.9091 | 3169 |
| 1720737000 | 30.8102 | -0.13 | -0.42 | 30.8804 | 30.94 | 30.8102 | 1167 |
| 1720650600 | 30.9396 | 0.15 | 0.50 | 30.825 | 30.9396 | 30.825 | 1322 |
| 1720564200 | 30.7849 | 0.02 | 0.07 | 30.78 | 30.8499 | 30.772 | 3720 |
| 1720477800 | 30.7649 | 0.01 | 0.02 | 30.8 | 30.8 | 30.7649 | 375 |
| 1720218600 | 30.7576 | 0.12 | 0.38 | 30.72 | 30.7576 | 30.6519 | 3357 |
| 1720040640 | 30.6404 | 0.04 | 0.13 | 30.5815 | 30.68 | 30.55 | 5116 |
| 1719959400 | 30.6 | 0.17 | 0.56 | 30.45 | 30.6 | 30.43 | 11582 |
| 1719873000 | 30.43 | -0.05 | -0.16 | 30.45 | 30.46 | 30.37 | 13574 |
| 1719613800 | 30.48 | 0 | 0.00 | 30.48 | 30.48 | 30.48 | 0 |
| 1719527400 | 30.48 | 0.02 | 0.07 | 30.44 | 30.48 | 30.44 | 5523 |
| 1719441000 | 30.46 | 0.07 | 0.24 | 30.38 | 30.46 | 30.3302 | 12069 |
| 1719354600 | 30.3885 | 0.06 | 0.20 | 30.39 | 30.42 | 30.34 | 12589 |
| 1719268200 | 30.3285 | -0.05 | -0.15 | 30.41 | 30.45 | 30.3285 | 7359 |
| 1719009000 | 30.3751 | -0.01 | -0.02 | 30.44 | 30.44 | 30.31 | 10820 |
| 1718922600 | 30.3805 | -0.08 | -0.26 | 30.52 | 30.52 | 30.33 | 26751 |
| 1718749800 | 30.46 | 0.05 | 0.18 | 30.44 | 30.49 | 30.36 | 260646 |
| 1718663400 | 30.4059 | 0.16 | 0.54 | 30.24 | 30.44 | 30.2386 | 88969 |
| 1718404200 | 30.2434 | -0.04 | -0.13 | 30.25 | 30.26 | 30.195 | 9672 |
| 1718317800 | 30.2841 | 0.05 | 0.18 | 30.32 | 30.32 | 30.15 | 27778 |
| 1718231400 | 30.2293 | 0.17 | 0.56 | 30.21 | 30.32 | 30.21 | 55725 |
| 1718145000 | 30.0617 | 0.03 | 0.11 | 29.97 | 30.0617 | 29.93 | 20117 |
| 1718058600 | 30.0299 | 0.06 | 0.20 | 29.93 | 30.03 | 29.91 | 96820 |
| 1717799400 | 29.9692 | -0 | -0.02 | 30.11 | 30.11 | 29.92 | 7504 |
| 1717713000 | 29.9737 | -0 | -0.00 | 30.07 | 30.07 | 29.92 | 293323 |
| 1717626600 | 29.974 | 0.22 | 0.74 | 30.01 | 30.01 | 29.78 | 36135 |
| 1717540200 | 29.7549 | 0.02 | 0.06 | 29.85 | 29.85 | 29.65 | 49646 |
| 1717453800 | 29.7376 | -0.01 | -0.04 | 29.84 | 29.84 | 29.58 | 158117 |
| 1717194600 | 29.75 | 0.03 | 0.10 | 29.75 | 29.77 | 29.68 | 58336 |
| 1717108200 | 29.7201 | 0.02 | 0.07 | 29.75 | 29.759 | 29.705 | 15050 |
| 1717021800 | 29.7 | -0 | -0.02 | 29.742 | 29.742 | 29.7 | 7399 |
| 1716935400 | 29.7048 | -0.01 | -0.02 | 29.74 | 29.75 | 29.6601 | 2426 |
| 1716589800 | 29.71 | 0.02 | 0.08 | 29.73 | 29.73 | 29.7 | 392 |
| 1716503400 | 29.6851 | 0.01 | 0.02 | 29.72 | 29.72 | 29.6611 | 225 |
| 1716417000 | 29.6799 | 0 | 0.02 | 29.6799 | 29.6799 | 29.6799 | 0 |
| 1716330600 | 29.675 | 0 | 0.00 | 29.678 | 29.678 | 29.6698 | 652 |
| 1716244200 | 29.6749 | 0.01 | 0.03 | 29.66 | 29.6749 | 29.66 | 5000 |
| 1715985000 | 29.665 | 0.01 | 0.03 | 29.66 | 29.665 | 29.66 | 56 |
| 1715898600 | 29.6549 | 0.01 | 0.03 | 29.65 | 29.6549 | 29.65 | 100 |
| 1715812200 | 29.6449 | 0.02 | 0.05 | 29.6428 | 29.6449 | 29.6428 | 107 |
| 1715725800 | 29.6298 | 0.01 | 0.05 | 29.6298 | 29.6298 | 29.6298 | 87 |
| 1715639400 | 29.615 | 0 | 0.00 | 29.64 | 29.64 | 29.615 | 289 |
| 1715380200 | 29.6148 | 0.03 | 0.10 | 29.63 | 29.63 | 29.6148 | 355 |
| 1715293800 | 29.5852 | 0.02 | 0.07 | 29.6099 | 29.6099 | 29.5852 | 142 |
| 1715207400 | 29.5649 | 0.01 | 0.04 | 29.5649 | 29.5649 | 29.5649 | 0 |
| 1715121000 | 29.5541 | 0.02 | 0.08 | 29.5541 | 29.5541 | 29.5541 | 0 |
| 1715034600 | 29.5299 | 0.07 | 0.22 | 29.5001 | 29.5299 | 29.47 | 4430 |
| 1714775400 | 29.4648 | 0.16 | 0.54 | 29.4648 | 29.4648 | 29.4648 | 0 |
| 1714689000 | 29.3054 | 0.08 | 0.28 | 29.25 | 29.3054 | 29.25 | 14 |
| 1714602600 | 29.2234 | -0.03 | -0.10 | 29.2234 | 29.2234 | 29.2234 | 0 |
| 1714516200 | 29.2538 | -0.13 | -0.43 | 29.2684 | 29.2684 | 29.2538 | 1056 |
| 1714429800 | 29.3803 | 0.04 | 0.12 | 29.3803 | 29.3803 | 29.3803 | 0 |
| 1714170600 | 29.3448 | 0.14 | 0.50 | 29.29 | 29.36 | 29.29 | 670 |
| 1714084200 | 29.2 | -0.05 | -0.19 | 29.07 | 29.2 | 29.07 | 5613 |
| 1713997800 | 29.2549 | 0.01 | 0.04 | 29.2549 | 29.2549 | 29.2549 | 0 |
| 1713911400 | 29.2431 | 0.17 | 0.59 | 29.2431 | 29.2431 | 29.2431 | 102 |
| 1713825000 | 29.0702 | 0.18 | 0.61 | 28.97 | 29.0702 | 28.97 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
