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 | 0.455 | 1.49917627677 | 30.35 | 31.08 | 30.22 | 236975 | 30.69045453 | SP |
| 4 | 0.745 | 2.47837658017 | 30.06 | 31.08 | 29.29 | 94350 | 30.39250116 | SP |
| 12 | 0.165 | 0.538511749347 | 30.64 | 32.13 | 29.29 | 81495 | 31.0875831 | SP |
| 26 | 2.705 | 9.62633451957 | 28.1 | 32.13 | 26.8905 | 48982 | 30.50034128 | SP |
| 52 | 4.145 | 15.5476369092 | 26.66 | 32.13 | 26.21 | 44640 | 29.03508022 | SP |
| 156 | 9.345 | 43.5461323392 | 21.46 | 32.13 | 19.11 | 52373 | 24.16238883 | SP |
| 260 | -120.445 | -79.6330578512 | 151.25 | 207.37 | 19.11 | 42207 | 30.80506778 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 30.8512 | -0.23 | -0.74 | 31.04 | 31.05 | 30.29 | 79224 |
| 1738020600 | 31.08 | 0.55 | 1.80 | 30.52 | 31.08 | 30.52 | 242357 |
| 1737761400 | 30.53 | 0.31 | 1.03 | 30.32 | 30.63 | 30.32 | 604870 |
| 1737675000 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1737588600 | 30.22 | -0.12 | -0.40 | 30.35 | 30.3602 | 30.22 | 21447 |
| 1737502200 | 30.34 | 0.37 | 1.23 | 30.09 | 30.35 | 30.09 | 53610 |
| 1737156600 | 29.97 | 0.03 | 0.10 | 30.06 | 30.0996 | 29.52 | 160840 |
| 1737070200 | 29.9405 | 0.22 | 0.73 | 29.64 | 29.96 | 29.63 | 27212 |
| 1736983800 | 29.7245 | 0.16 | 0.55 | 30.03 | 30.03 | 29.69 | 32055 |
| 1736897400 | 29.5606 | -0.05 | -0.18 | 29.61 | 29.61 | 29.41 | 33013 |
| 1736811000 | 29.6129 | 0.2 | 0.69 | 29.29 | 29.6129 | 29.29 | 28493 |
| 1736551800 | 29.41 | -0.42 | -1.41 | 29.57 | 29.61 | 29.4 | 37529 |
| 1736379000 | 29.8306 | 0.09 | 0.29 | 29.72 | 29.86 | 29.63 | 23322 |
| 1736292600 | 29.745 | -0.22 | -0.72 | 30.08 | 30.08 | 29.69 | 22498 |
| 1736206200 | 29.96 | -0.03 | -0.11 | 30.18 | 30.22 | 29.9524 | 50019 |
| 1735947000 | 29.9931 | 0.15 | 0.50 | 29.91 | 30.08 | 29.8403 | 60080 |
| 1735860600 | 29.8445 | -0.12 | -0.41 | 30.06 | 30.125 | 29.74 | 33023 |
| 1735687800 | 29.967 | 0.06 | 0.19 | 30.06 | 30.075 | 29.8472 | 40709 |
| 1735601400 | 29.91 | -0.3 | -0.98 | 30.05 | 30.05 | 29.745 | 21433 |
| 1735342200 | 30.2059 | -0.22 | -0.74 | 30.26 | 30.41 | 30.09 | 43555 |
| 1735255800 | 30.43 | 0.04 | 0.13 | 30.25 | 30.48 | 30.25 | 11039 |
| 1735077840 | 30.39 | 0.21 | 0.70 | 30.16 | 30.409 | 30.16 | 15995 |
| 1734996600 | 30.18 | -0.12 | -0.40 | 30.19 | 30.19 | 29.93 | 17058 |
| 1734737400 | 30.3 | 0.29 | 0.97 | 30 | 30.5201 | 30 | 64573 |
| 1734651000 | 30.01 | -0.25 | -0.83 | 30.49 | 30.49 | 30.01 | 43311 |
| 1734564600 | 30.26 | -0.88 | -2.83 | 31.19 | 31.19 | 30.26 | 39880 |
| 1734478200 | 31.14 | -0.18 | -0.58 | 31.18 | 31.32 | 31.14 | 32551 |
| 1734391800 | 31.3222 | -0.08 | -0.25 | 31.43 | 31.59 | 31.3222 | 42427 |
| 1734132600 | 31.4 | -0.22 | -0.71 | 31.6 | 31.6 | 31.37 | 120578 |
| 1734046200 | 31.624 | -0.03 | -0.09 | 31.64 | 31.7601 | 31.6201 | 32967 |
| 1733959800 | 31.6538 | 0.05 | 0.17 | 31.76 | 31.76 | 31.6538 | 34108 |
| 1733873400 | 31.6 | -0.05 | -0.14 | 31.8 | 31.8 | 31.5499 | 157476 |
| 1733787000 | 31.645 | -0.19 | -0.60 | 31.93 | 31.93 | 31.63 | 685944 |
| 1733527800 | 31.8375 | 0.04 | 0.12 | 31.94 | 31.94 | 31.7726 | 100652 |
| 1733441400 | 31.8 | -0.03 | -0.09 | 31.98 | 32.03 | 31.67 | 145698 |
| 1733355000 | 31.83 | -0.1 | -0.31 | 31.95 | 31.95 | 31.83 | 321187 |
| 1733268600 | 31.93 | -0.06 | -0.20 | 32.09 | 32.09 | 31.9 | 231797 |
| 1733182200 | 31.9943 | -0.05 | -0.16 | 32.11 | 32.11 | 31.92 | 17536 |
| 1732917840 | 32.0471 | 0.09 | 0.27 | 32.13 | 32.13 | 32 | 7583 |
| 1732750200 | 31.96 | 0.06 | 0.18 | 31.99 | 32.029899 | 31.95 | 19221 |
| 1732663800 | 31.9026 | 0.09 | 0.27 | 31.84 | 31.9026 | 31.79 | 35270 |
| 1732577400 | 31.8154 | 0.29 | 0.92 | 31.69 | 31.89 | 31.69 | 25988 |
| 1732318200 | 31.5247 | 0.24 | 0.76 | 31.25 | 31.5402 | 31.25 | 145127 |
| 1732231800 | 31.2862 | 0.17 | 0.53 | 31.27 | 31.3201 | 31.07 | 69511 |
| 1732145400 | 31.12 | -0.02 | -0.06 | 31.08 | 31.13 | 30.95 | 17269 |
| 1732059000 | 31.1394 | 0.04 | 0.13 | 30.92 | 31.19 | 30.84 | 62087 |
| 1731972600 | 31.0975 | 0.22 | 0.73 | 31.05 | 31.14 | 30.98 | 63872 |
| 1731713400 | 30.8726 | -0.18 | -0.57 | 30.88 | 30.95 | 30.81 | 28000 |
| 1731627000 | 31.0485 | -0.22 | -0.69 | 31.33 | 31.33 | 31.0485 | 21975 |
| 1731540600 | 31.265 | 0.13 | 0.41 | 31.26 | 31.35 | 31.2061 | 36825 |
| 1731454200 | 31.1367 | -0.19 | -0.61 | 31.3 | 31.3089 | 31.07 | 20866 |
| 1731367800 | 31.3293 | 0.24 | 0.77 | 31.32 | 31.47 | 31.291 | 39654 |
| 1731108600 | 31.0894 | 0.21 | 0.68 | 30.96 | 31.1865 | 30.905 | 18792 |
| 1731022200 | 30.88 | 0.23 | 0.75 | 30.72 | 30.92 | 30.72 | 29150 |
| 1730935800 | 30.65 | 0.72 | 2.41 | 30.64 | 30.6863 | 30.3999 | 29499 |
| 1730849400 | 29.93 | 0.37 | 1.27 | 29.67 | 29.93 | 29.6501 | 32239 |
| 1730763000 | 29.5551 | -0.06 | -0.22 | 29.65 | 29.69 | 29.5 | 26074 |
| 1730500200 | 29.62 | 0.09 | 0.30 | 29.78 | 29.89 | 29.62 | 16896 |
| 1730413800 | 29.53 | -0.36 | -1.21 | 29.78 | 29.79 | 29.505 | 23424 |
| 1730327400 | 29.8923 | 0.08 | 0.28 | 30 | 30.14 | 29.8901 | 32045 |
| 1730241000 | 29.81 | -0.09 | -0.30 | 29.84 | 29.87 | 29.75 | 35595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
