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 | 0.33 | 1.065203357 | 30.98 | 31.48 | 30.795 | 398870 | 31.10657332 | SP |
| 4 | 0.79 | 2.58846657929 | 30.52 | 32.015 | 30.34 | 606696 | 31.12885866 | SP |
| 12 | 0.29 | 0.934880722115 | 31.02 | 32.7475 | 29.85 | 918052 | 31.3112699 | SP |
| 26 | 1.89 | 6.42420122366 | 29.42 | 32.7475 | 28.715 | 1335360 | 30.71703861 | SP |
| 52 | 2.65 | 9.24633635729 | 28.66 | 32.7475 | 24.705 | 1636639 | 28.74791137 | SP |
| 156 | -3.25 | -9.40393518519 | 34.56 | 35.35 | 19.35 | 3253844 | 27.54491627 | SP |
| 260 | 3.82 | 13.8959621681 | 27.49 | 36.4857 | 17.47 | 3693976 | 28.06470079 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 31.31 | 0.37 | 1.20 | 31.15 | 31.34 | 31.1101 | 351963 |
| 1721946600 | 30.94 | -0.1 | -0.32 | 30.85 | 31.19 | 30.795 | 483436 |
| 1721860200 | 31.04 | -0.36 | -1.15 | 31.2 | 31.29 | 31 | 335503 |
| 1721773800 | 31.4 | 0.03 | 0.10 | 31.41 | 31.48 | 31.36 | 331988 |
| 1721687400 | 31.37 | 0.5 | 1.62 | 31.32 | 31.4 | 31.245 | 443155 |
| 1721428200 | 30.87 | -0.31 | -0.99 | 31.01 | 31.0201 | 30.845 | 496594 |
| 1721341800 | 31.18 | -0.31 | -0.98 | 31.57 | 31.605 | 31.145 | 581279 |
| 1721255400 | 31.49 | -0.14 | -0.44 | 31.48 | 31.61 | 31.44 | 544902 |
| 1721169000 | 31.63 | 0.03 | 0.09 | 31.42 | 31.64 | 31.36 | 763680 |
| 1721082600 | 31.6 | -0.32 | -1.00 | 31.73 | 31.76 | 31.55 | 437491 |
| 1720823400 | 31.92 | 0.49 | 1.56 | 31.68 | 32.015 | 31.67 | 688051 |
| 1720737000 | 31.43 | 0.23 | 0.74 | 31.46 | 31.56 | 31.4 | 733238 |
| 1720650600 | 31.2 | 0.4 | 1.30 | 31.06 | 31.215 | 31.02 | 635275 |
| 1720564200 | 30.8 | -0.36 | -1.16 | 30.93 | 30.95 | 30.7299 | 1095955 |
| 1720477800 | 31.16 | -0.15 | -0.48 | 31.36 | 31.395 | 31.115 | 354934 |
| 1720218600 | 31.31 | 0.33 | 1.07 | 31.37 | 31.38 | 31.06 | 784815 |
| 1720040640 | 30.98 | 0.46 | 1.51 | 30.83 | 31.0245 | 30.83 | 306555 |
| 1719959400 | 30.52 | -0.24 | -0.78 | 30.38 | 30.5365 | 30.34 | 886202 |
| 1719873000 | 30.76 | 0.21 | 0.69 | 30.85 | 30.91 | 30.65 | 771843 |
| 1719613800 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1719527400 | 30.55 | 0.18 | 0.59 | 30.52 | 30.6301 | 30.46 | 981224 |
| 1719441000 | 30.37 | -0.07 | -0.23 | 30.19 | 30.4102 | 30.1501 | 2780330 |
| 1719354600 | 30.44 | -0.04 | -0.13 | 30.36 | 30.47 | 30.31 | 820659 |
| 1719268200 | 30.48 | 0.3 | 0.99 | 30.48 | 30.63 | 30.405 | 1716214 |
| 1719009000 | 30.18 | -0.17 | -0.56 | 30.15 | 30.22 | 30.01 | 1218394 |
| 1718922600 | 30.35 | 0.05 | 0.18 | 30.24 | 30.385 | 30.2 | 1161065 |
| 1718749800 | 30.295 | 0.01 | 0.02 | 30.18 | 30.325 | 30.17 | 721673 |
| 1718663400 | 30.29 | 0.28 | 0.93 | 30.14 | 30.305 | 30.025 | 1143495 |
| 1718404200 | 30.01 | -0.6 | -1.96 | 29.99 | 30.0592 | 29.85 | 3137659 |
| 1718317800 | 30.61 | -0.74 | -2.36 | 31.01 | 31.01 | 30.51 | 980428 |
| 1718231400 | 31.35 | 0.6 | 1.95 | 31.4 | 31.525 | 31.2799 | 985386 |
| 1718145000 | 30.75 | -1.05 | -3.30 | 30.7 | 30.8269 | 30.53 | 1075301 |
| 1718058600 | 31.8 | -0.15 | -0.47 | 31.58 | 31.825 | 31.5405 | 540429 |
| 1717799400 | 31.95 | -0.39 | -1.21 | 31.98 | 32.104999 | 31.92 | 579265 |
| 1717713000 | 32.34 | 0.06 | 0.19 | 32.34 | 32.369999 | 32.259999 | 1181304 |
| 1717626600 | 32.28 | 0.3 | 0.94 | 32.259999 | 32.299999 | 32.04 | 1364621 |
| 1717540200 | 31.98 | -0.22 | -0.68 | 31.99 | 32.11 | 31.84 | 866650 |
| 1717453800 | 32.2 | 0.14 | 0.44 | 32.24 | 32.31 | 32.03 | 1271932 |
| 1717194600 | 32.06 | 0.28 | 0.88 | 31.99 | 32.075 | 31.82 | 847254 |
| 1717108200 | 31.78 | 0.04 | 0.13 | 31.83 | 31.91 | 31.725 | 1261634 |
| 1717021800 | 31.74 | -0.5 | -1.55 | 31.78 | 31.895 | 31.735 | 1252206 |
| 1716935400 | 32.24 | -0.04 | -0.12 | 32.38 | 32.39 | 32.145 | 789000 |
| 1716589800 | 32.28 | 0.35 | 1.10 | 32.14 | 32.299999 | 32.08 | 628675 |
| 1716503400 | 31.93 | -0.15 | -0.47 | 32.299999 | 32.31 | 31.85 | 1769520 |
| 1716417000 | 32.08 | -0.26 | -0.80 | 32.21 | 32.259999 | 31.995 | 885684 |
| 1716330600 | 32.34 | -0.04 | -0.12 | 32.28 | 32.35 | 32.205 | 475487 |
| 1716244200 | 32.38 | -0.04 | -0.12 | 32.439999 | 32.465 | 32.36 | 393647 |
| 1715985000 | 32.42 | 0.07 | 0.22 | 32.34 | 32.435 | 32.28 | 559107 |
| 1715898600 | 32.35 | -0.39 | -1.19 | 32.52 | 32.52 | 32.335 | 1413513 |
| 1715812200 | 32.74 | 0.38 | 1.17 | 32.56 | 32.7475 | 32.53 | 821424 |
| 1715725800 | 32.36 | 0.19 | 0.59 | 32.24 | 32.38 | 32.235 | 1216609 |
| 1715639400 | 32.17 | -0.01 | -0.03 | 32.22 | 32.2761 | 32.134999 | 1424903 |
| 1715380200 | 32.18 | 0.12 | 0.37 | 32.17 | 32.215 | 32.11 | 633598 |
| 1715293800 | 32.06 | 0.4 | 1.26 | 31.89 | 32.075 | 31.88 | 586674 |
| 1715207400 | 31.66 | 0.07 | 0.22 | 31.55 | 31.66 | 31.55 | 667930 |
| 1715121000 | 31.59 | 0.31 | 0.99 | 31.53 | 31.665 | 31.5 | 737534 |
| 1715034600 | 31.28 | 0.33 | 1.07 | 31.21 | 31.3 | 31.15 | 747775 |
| 1714775400 | 30.95 | 0.24 | 0.78 | 31.02 | 31.13 | 30.8 | 1261913 |
| 1714689000 | 30.71 | 0.32 | 1.05 | 30.67 | 30.74 | 30.42 | 1381603 |
| 1714602600 | 30.39 | -0.07 | -0.23 | 30.46 | 30.79 | 30.3 | 3384259 |
| 1714516200 | 30.46 | -0.52 | -1.68 | 30.73 | 30.82 | 30.45 | 1351293 |
| 1714429800 | 30.98 | 0.02 | 0.06 | 30.88 | 31.001 | 30.86 | 581292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
