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 | -0.395 | -1.32817753867 | 29.74 | 30.2 | 29.3301 | 162120 | 29.5146297 | SP |
| 4 | -1.325 | -4.32018258885 | 30.67 | 31.09 | 29.04 | 43745 | 29.61629889 | SP |
| 12 | 0.225 | 0.772664835165 | 29.12 | 31.6 | 28.7 | 21858 | 29.90885744 | SP |
| 26 | -0.075 | -0.254928619986 | 29.42 | 31.6 | 27.4 | 21916 | 29.80117388 | SP |
| 52 | 0.565 | 1.96316886727 | 28.78 | 31.6 | 27.3 | 21484 | 29.23716554 | SP |
| 156 | 4.455 | 17.8987545199 | 24.89 | 31.6 | 22.24 | 15502 | 28.30128184 | SP |
| 260 | 4.455 | 17.8987545199 | 24.89 | 31.6 | 22.24 | 15502 | 28.30128184 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 29.345 | -0.08 | -0.29 | 29.11 | 29.345 | 29.11 | 795 |
| 1732750200 | 29.4299 | -0.05 | -0.18 | 29.59 | 29.59 | 29.3301 | 24889 |
| 1732663800 | 29.4831 | -0.35 | -1.16 | 29.72 | 29.72 | 29.43 | 564423 |
| 1732577400 | 29.8293 | -0.28 | -0.92 | 29.89 | 30.2 | 29.75 | 54536 |
| 1732318200 | 30.1073 | 0.36 | 1.22 | 29.74 | 30.1073 | 29.69 | 4633 |
| 1732231800 | 29.7446 | 0.17 | 0.57 | 29.48 | 29.92 | 29.36 | 76155 |
| 1732145400 | 29.575 | -0.01 | -0.04 | 29.5 | 29.575 | 29.355 | 5091 |
| 1732059000 | 29.5874 | 0.23 | 0.79 | 29.42 | 29.65 | 29.42 | 2893 |
| 1731972600 | 29.3561 | 0.13 | 0.45 | 29.26 | 29.38 | 29.26 | 3759 |
| 1731713400 | 29.2239 | -0.02 | -0.07 | 29.41 | 29.41 | 29.13 | 10825 |
| 1731627000 | 29.2449 | -0.25 | -0.86 | 29.4 | 29.4699 | 29.04 | 9886 |
| 1731540600 | 29.4991 | -0.2 | -0.67 | 29.45 | 29.63 | 29.45 | 6717 |
| 1731454200 | 29.697 | -0.54 | -1.77 | 30.14 | 30.14 | 29.5403 | 2690 |
| 1731367800 | 30.2332 | -0.29 | -0.96 | 30.11 | 30.25 | 30.0916 | 5771 |
| 1731108600 | 30.5254 | -0.47 | -1.51 | 30.85 | 30.85 | 30.4486 | 25149 |
| 1731022200 | 30.9933 | 0.23 | 0.75 | 31.05 | 31.09 | 30.33 | 13491 |
| 1730935800 | 30.7638 | -0.09 | -0.29 | 30.5 | 30.8295 | 30.49 | 1929 |
| 1730849400 | 30.8548 | 0.31 | 1.00 | 30.83 | 31.01 | 30.76 | 3502 |
| 1730763000 | 30.5478 | 0.03 | 0.09 | 30.74 | 30.7999 | 30.53 | 4244 |
| 1730500200 | 30.52 | -0.16 | -0.52 | 30.67 | 30.755 | 30.29 | 16674 |
| 1730413800 | 30.679 | -0.11 | -0.36 | 30.59 | 30.69 | 30.46 | 167402 |
| 1730327400 | 30.7902 | -0.32 | -1.02 | 30.83 | 30.96 | 30.7902 | 2271 |
| 1730241000 | 31.1066 | -0.01 | -0.04 | 30.95 | 31.17 | 30.95 | 4802 |
| 1730154600 | 31.12 | 0.04 | 0.13 | 31.09 | 31.14 | 31.09 | 2490 |
| 1729895400 | 31.0801 | -0.01 | -0.04 | 31.1 | 31.2 | 30.99 | 6294 |
| 1729809000 | 31.0934 | 0.05 | 0.15 | 31.08 | 31.0934 | 30.93 | 4616 |
| 1729722600 | 31.0481 | -0.36 | -1.15 | 31.1 | 31.1 | 30.9301 | 1233 |
| 1729636200 | 31.41 | -0.03 | -0.09 | 31.4 | 31.46 | 31.3702 | 5732 |
| 1729549800 | 31.4371 | -0.07 | -0.21 | 31.42 | 31.55 | 31.3498 | 3015 |
| 1729290600 | 31.5031 | 0.13 | 0.41 | 31.59 | 31.6 | 31.45 | 29097 |
| 1729204200 | 31.3731 | 0.23 | 0.75 | 31.27 | 31.44 | 31.27 | 5018 |
| 1729117800 | 31.14 | 0.3 | 0.98 | 31.18 | 31.24 | 31.13 | 2868 |
| 1729031400 | 30.8384 | -0.48 | -1.54 | 31.33 | 31.33 | 30.8384 | 706 |
| 1728945000 | 31.32 | 0.12 | 0.38 | 31.18 | 31.45 | 31.18 | 6476 |
| 1728685800 | 31.2029 | 0.25 | 0.81 | 30.96 | 31.27 | 30.96 | 10065 |
| 1728599400 | 30.9525 | -0.07 | -0.23 | 30.91 | 31.0114 | 30.8201 | 4464 |
| 1728513000 | 31.0234 | 0.13 | 0.41 | 30.81 | 31.0527 | 30.81 | 2005 |
| 1728426600 | 30.8953 | -0.18 | -0.59 | 30.94 | 31.0201 | 30.84 | 9981 |
| 1728340200 | 31.0774 | 0.13 | 0.41 | 31.16 | 31.16 | 31 | 2809 |
| 1728081000 | 30.9501 | 0.31 | 1.01 | 30.77 | 30.9599 | 30.65 | 5402 |
| 1727994600 | 30.64 | -0.31 | -1.00 | 30.58 | 30.64 | 29.79 | 9462 |
| 1727908200 | 30.9488 | 0.23 | 0.75 | 30.92 | 31.04 | 30.7601 | 7821 |
| 1727821800 | 30.718 | 0.11 | 0.37 | 30.7 | 30.718 | 30.565 | 4675 |
| 1727735400 | 30.6053 | -0.69 | -2.21 | 30.77 | 30.77 | 30.43 | 3578 |
| 1727476200 | 31.2971 | -0.17 | -0.54 | 31.54 | 31.54 | 31.22 | 3685 |
| 1727389800 | 31.4684 | 0.53 | 1.72 | 31.54 | 31.545 | 31.4023 | 1702 |
| 1727303400 | 30.9353 | -0.38 | -1.23 | 31.12 | 31.12 | 30.89 | 2966 |
| 1727217000 | 31.3197 | 0.77 | 2.53 | 31.12 | 31.3197 | 31.0156 | 5903 |
| 1727130600 | 30.5475 | 0.28 | 0.94 | 30.48 | 30.59 | 30.48 | 1320 |
| 1726871400 | 30.2633 | -0.05 | -0.16 | 30.33 | 30.37 | 30.2 | 2676 |
| 1726785000 | 30.3125 | 0.58 | 1.94 | 30.25 | 30.38 | 30.25 | 1396 |
| 1726698600 | 29.7368 | -0.09 | -0.31 | 29.91 | 30.15 | 29.72 | 11995 |
| 1726612200 | 29.8301 | -0.02 | -0.07 | 29.96 | 29.96 | 29.7817 | 4542 |
| 1726525800 | 29.85 | 0.25 | 0.84 | 29.72 | 29.97 | 29.72 | 10340 |
| 1726266600 | 29.6 | -0.14 | -0.47 | 29.92 | 30.1 | 29.45 | 28982 |
| 1726180200 | 29.74 | 0.41 | 1.40 | 29.47 | 29.78 | 29.47 | 3336 |
| 1726093800 | 29.33 | 0.56 | 1.95 | 28.96 | 29.49 | 28.76 | 49776 |
| 1726007400 | 28.77 | -0.06 | -0.21 | 28.93 | 28.97 | 28.7 | 7043 |
| 1725921000 | 28.83 | 0.05 | 0.17 | 29.08 | 29.0981 | 28.83 | 4240 |
| 1725661800 | 28.78 | -0.62 | -2.11 | 29.17 | 29.17 | 28.7367 | 16905 |
| 1725575400 | 29.4 | 0.01 | 0.03 | 29.51 | 29.68 | 29.4 | 4754 |
| 1725489000 | 29.39 | -0.1 | -0.33 | 29.59 | 29.59 | 29.39 | 2567 |
| 1725402600 | 29.4872 | -0.81 | -2.66 | 30.06 | 30.06 | 29.115 | 6988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
