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 | -1.5 | -4.72292191436 | 31.76 | 31.7601 | 30.26 | 52340 | 31.41676978 | SP |
| 4 | -0.82 | -2.63835263835 | 31.08 | 32.13 | 30.26 | 117303 | 31.67914828 | SP |
| 12 | 0.77 | 2.61105459478 | 29.49 | 32.13 | 28.9905 | 55355 | 31.18386315 | SP |
| 26 | 2.73 | 9.91645477661 | 27.53 | 32.13 | 26.8905 | 40443 | 30.13499476 | SP |
| 52 | 3.82 | 14.447806354 | 26.44 | 32.13 | 25.6 | 39592 | 28.60426442 | SP |
| 156 | 8.31 | 37.8587699317 | 21.95 | 32.13 | 19.11 | 54476 | 23.69640094 | SP |
| 260 | -116.74 | -79.4149659864 | 147 | 207.37 | 19.11 | 40941 | 31.34289905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 31.14 | -0.18 | -0.58 | 31.18 | 31.32 | 31.14 | 32191 |
| 1734391800 | 31.3222 | -0.08 | -0.25 | 31.49 | 31.59 | 31.3222 | 42129 |
| 1734132600 | 31.4 | -0.22 | -0.71 | 31.48 | 31.53 | 31.37 | 120326 |
| 1734046200 | 31.624 | -0.03 | -0.09 | 31.65 | 31.7601 | 31.6201 | 32965 |
| 1733959800 | 31.6538 | 0.05 | 0.17 | 31.76 | 31.76 | 31.6538 | 34089 |
| 1733873400 | 31.6 | -0.05 | -0.14 | 31.65 | 31.75 | 31.5499 | 156839 |
| 1733787000 | 31.645 | -0.19 | -0.60 | 31.84 | 31.86 | 31.63 | 681283 |
| 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 | 320704 |
| 1733268600 | 31.93 | -0.06 | -0.20 | 32.09 | 32.09 | 31.9 | 231362 |
| 1733182200 | 31.9943 | -0.05 | -0.16 | 32.11 | 32.11 | 31.92 | 17224 |
| 1732917840 | 32.0471 | 0.09 | 0.27 | 32.13 | 32.13 | 32.02 | 7428 |
| 1732750200 | 31.96 | 0.06 | 0.18 | 31.99 | 32.029899 | 31.95 | 19221 |
| 1732663800 | 31.9026 | 0.09 | 0.27 | 31.79 | 31.9026 | 31.79 | 29385 |
| 1732577400 | 31.8154 | 0.29 | 0.92 | 31.69 | 31.89 | 31.69 | 25988 |
| 1732318200 | 31.5247 | 0.24 | 0.76 | 31.402 | 31.5402 | 31.392 | 144491 |
| 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 | 30.84 | 31.19 | 30.84 | 61844 |
| 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 | 31.23 | 31.2714 | 31.0485 | 20973 |
| 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 | 20864 |
| 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 | 18755 |
| 1731022200 | 30.88 | 0.23 | 0.75 | 30.78 | 30.92 | 30.7599 | 29149 |
| 1730935800 | 30.65 | 0.72 | 2.41 | 30.55 | 30.6863 | 30.3999 | 29482 |
| 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 | 26062 |
| 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 | 35593 |
| 1730154600 | 29.9 | 0.18 | 0.62 | 29.91 | 29.996 | 29.9 | 22987 |
| 1729895400 | 29.7161 | -0.12 | -0.42 | 29.91 | 30 | 29.6902 | 12251 |
| 1729809000 | 29.84 | 0.26 | 0.88 | 29.72 | 29.87 | 29.72 | 12831 |
| 1729722600 | 29.58 | -0.11 | -0.37 | 29.55 | 29.6399 | 29.53 | 7510 |
| 1729636200 | 29.689 | -0.01 | -0.02 | 29.58 | 29.729 | 29.58 | 25893 |
| 1729549800 | 29.695 | -0.3 | -0.99 | 29.94 | 29.94 | 29.6499 | 16472 |
| 1729290600 | 29.9911 | 0.15 | 0.50 | 29.92 | 30.03 | 29.91 | 22970 |
| 1729204200 | 29.8423 | -0.06 | -0.19 | 29.93 | 29.96 | 29.83 | 26934 |
| 1729117800 | 29.9 | 0.2 | 0.67 | 29.82 | 29.93 | 29.82 | 10593 |
| 1729031400 | 29.7 | 0.1 | 0.34 | 29.67 | 29.78 | 29.6301 | 136753 |
| 1728945000 | 29.6 | 0.19 | 0.65 | 29.44 | 29.6 | 29.44 | 24129 |
| 1728685800 | 29.4075 | 0.19 | 0.64 | 29.17 | 29.43 | 29.17 | 23228 |
| 1728599400 | 29.22 | -0.2 | -0.66 | 29.37 | 29.37 | 29.17 | 16679 |
| 1728513000 | 29.415 | 0.12 | 0.41 | 29.3 | 29.43 | 29.27 | 11755 |
| 1728426600 | 29.295 | 0.26 | 0.89 | 29.19 | 29.295 | 29.14 | 27901 |
| 1728340200 | 29.037 | -0.48 | -1.62 | 29.4 | 29.4 | 28.9905 | 19898 |
| 1728081000 | 29.5141 | 0.37 | 1.27 | 29.31 | 29.5141 | 29.26 | 11175 |
| 1727994600 | 29.1438 | -0.19 | -0.64 | 29.11 | 29.2099 | 29.08 | 17996 |
| 1727908200 | 29.3302 | -0.14 | -0.47 | 29.2958 | 29.36 | 29.26 | 8889 |
| 1727821800 | 29.47 | -0.12 | -0.41 | 29.57 | 29.6 | 29.37 | 11053 |
| 1727735400 | 29.59 | 0.03 | 0.09 | 29.63 | 29.63 | 29.4599 | 11975 |
| 1727476200 | 29.5624 | 0.01 | 0.04 | 29.48 | 29.65 | 29.48 | 22008 |
| 1727389800 | 29.5504 | 0.14 | 0.48 | 29.6 | 29.6 | 29.4941 | 12809 |
| 1727303400 | 29.4106 | -0.18 | -0.61 | 29.49 | 29.5 | 29.4 | 6839 |
| 1727217000 | 29.59 | -0.01 | -0.02 | 29.57 | 29.63 | 29.54 | 17887 |
| 1727130600 | 29.5951 | 0.14 | 0.49 | 29.5 | 29.6 | 29.5 | 14474 |
| 1726871400 | 29.4505 | -0.19 | -0.64 | 29.5 | 29.5 | 29.335 | 17906 |
| 1726785000 | 29.64 | 0.29 | 0.99 | 29.5921 | 29.73 | 29.5921 | 46336 |
| 1726698600 | 29.35 | -0.15 | -0.51 | 29.5 | 29.5 | 29.3166 | 13850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
