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 | -0.326 | -1.05741161207 | 30.83 | 30.86 | 30.16 | 425 | 30.51067931 | SP |
| 4 | 0.3126 | 1.0353941851 | 30.1914 | 31.2256 | 29.97 | 429 | 30.64930665 | SP |
| 12 | 2.664 | 9.56896551724 | 27.84 | 31.2256 | 26.38 | 2022 | 28.59922961 | SP |
| 26 | 3.434 | 12.6856298485 | 27.07 | 32.07 | 26.38 | 1290 | 28.57889996 | SP |
| 52 | 4.954 | 19.3894324853 | 25.55 | 32.07 | 25.38 | 1187 | 28.08383724 | SP |
| 156 | 4.954 | 19.3894324853 | 25.55 | 32.07 | 25.38 | 1187 | 28.08383724 | SP |
| 260 | 4.954 | 19.3894324853 | 25.55 | 32.07 | 25.38 | 1187 | 28.08383724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 30.504 | 0.13 | 0.44 | 30.6 | 30.6 | 30.504 | 541 |
| 1721687400 | 30.37 | 0.13 | 0.44 | 30.37 | 30.37 | 30.37 | 334 |
| 1721428200 | 30.2383 | -0.21 | -0.70 | 30.16 | 30.245 | 30.16 | 140 |
| 1721341800 | 30.4517 | -0.32 | -1.04 | 30.86 | 30.86 | 30.4517 | 629 |
| 1721255400 | 30.7712 | -0.45 | -1.46 | 30.83 | 30.83 | 30.7712 | 483 |
| 1721169000 | 31.2256 | 0.23 | 0.74 | 31.2256 | 31.2256 | 31.2256 | 16 |
| 1721082600 | 30.9966 | 0.09 | 0.28 | 30.92 | 30.9966 | 30.9 | 281 |
| 1720823400 | 30.9103 | -0 | -0.01 | 31.01 | 31.01 | 30.87 | 1757 |
| 1720737000 | 30.9147 | -0.18 | -0.57 | 31.17 | 31.17 | 30.79 | 1108 |
| 1720650600 | 31.0905 | 0.32 | 1.06 | 30.96 | 31.0905 | 30.96 | 396 |
| 1720564200 | 30.7658 | 0.03 | 0.10 | 31.17 | 31.17 | 30.7658 | 233 |
| 1720477800 | 30.7352 | 0.08 | 0.26 | 30.7352 | 30.7352 | 30.7352 | 85 |
| 1720218600 | 30.6561 | 0.24 | 0.79 | 30.51 | 30.6561 | 30.51 | 16 |
| 1720040640 | 30.417 | 0.12 | 0.39 | 30.55 | 30.55 | 30.355 | 1050 |
| 1719959400 | 30.2992 | 0.14 | 0.48 | 30.09 | 30.2992 | 30.09 | 269 |
| 1719873000 | 30.1558 | 0.06 | 0.18 | 30.04 | 30.1558 | 30.04 | 241 |
| 1719613800 | 30.1005 | -0.06 | -0.20 | 30.29 | 30.29 | 29.97 | 555 |
| 1719527400 | 30.1607 | -0.03 | -0.10 | 30.25 | 30.25 | 30.1607 | 10 |
| 1719441000 | 30.1914 | 0.14 | 0.46 | 30.1914 | 30.1914 | 30.1914 | 16 |
| 1719354600 | 30.0539 | -0.1 | -0.32 | 30.089 | 30.089 | 30.0539 | 103 |
| 1719268200 | 30.1513 | -0.05 | -0.15 | 30.2 | 30.2 | 30.1513 | 156 |
| 1719009000 | 30.1975 | -0.06 | -0.20 | 30.279 | 30.279 | 30.16 | 361 |
| 1718922600 | 30.2579 | -0.04 | -0.14 | 30.2579 | 30.2579 | 30.2579 | 5 |
| 1718749800 | 30.3 | 0.12 | 0.41 | 30.36 | 30.36 | 30.3 | 97 |
| 1718663400 | 30.1764 | 0.24 | 0.80 | 29.97 | 30.27 | 29.97 | 31 |
| 1718404200 | 29.9362 | -0.05 | -0.16 | 29.84 | 29.9362 | 29.84 | 102 |
| 1718317800 | 29.9843 | 0.03 | 0.09 | 29.98 | 29.9843 | 29.79 | 102 |
| 1718231400 | 29.9566 | 0.26 | 0.88 | 29.93 | 29.9566 | 29.93 | 143 |
| 1718145000 | 29.6944 | 0.08 | 0.25 | 29.52 | 29.6944 | 29.5 | 198 |
| 1718058600 | 29.6189 | 0.08 | 0.29 | 29.45 | 29.6189 | 29.45 | 62 |
| 1717799400 | 29.5341 | 0 | 0.01 | 29.47 | 29.6 | 29.45 | 3675 |
| 1717713000 | 29.5302 | 0.04 | 0.15 | 29.51 | 29.5302 | 29.44 | 2664 |
| 1717626600 | 29.4857 | 0.23 | 0.79 | 29.37 | 29.4857 | 26.38 | 2466 |
| 1717540200 | 29.2538 | 0.03 | 0.11 | 29.08 | 29.2538 | 29.03 | 2795 |
| 1717453800 | 29.2216 | 0.01 | 0.03 | 29.2 | 29.2216 | 29.2 | 199 |
| 1717194600 | 29.2137 | 0.14 | 0.49 | 28.99 | 29.2137 | 28.96 | 315 |
| 1717108200 | 29.0707 | -0.19 | -0.66 | 29.124 | 29.124 | 28.88 | 1941 |
| 1717021800 | 29.2636 | -0.18 | -0.61 | 29.2782 | 29.39 | 29.1801 | 3913 |
| 1716935400 | 29.4432 | 0.06 | 0.20 | 29.45 | 29.45 | 29.35 | 193 |
| 1716589800 | 29.3834 | 0.18 | 0.60 | 29.3834 | 29.3834 | 29.3834 | 45 |
| 1716503400 | 29.2074 | -0.23 | -0.77 | 29.15 | 29.2074 | 29.15 | 44 |
| 1716417000 | 29.4341 | -0.12 | -0.40 | 29.54 | 29.54 | 29.4341 | 512 |
| 1716330600 | 29.553 | 0.08 | 0.28 | 29.48 | 29.553 | 29.48 | 65 |
| 1716244200 | 29.4696 | 0.08 | 0.27 | 29.4696 | 29.4696 | 29.4696 | 158 |
| 1715985000 | 29.3915 | -0.01 | -0.02 | 29.39 | 29.3915 | 29.301 | 349 |
| 1715898600 | 29.3979 | -0.02 | -0.08 | 29.49 | 29.49 | 29.35 | 383 |
| 1715812200 | 29.4215 | 0.26 | 0.89 | 29.3787 | 29.49 | 29.31 | 2248 |
| 1715725800 | 29.1608 | 0.2 | 0.69 | 29 | 29.1699 | 28.975 | 11270 |
| 1715639400 | 28.9603 | -0.01 | -0.03 | 29.08 | 29.08 | 28.9603 | 4008 |
| 1715380200 | 28.9696 | 0.04 | 0.15 | 29.07 | 29.07 | 28.9 | 835 |
| 1715293800 | 28.9252 | 0.24 | 0.82 | 28.7 | 28.95 | 28.7 | 1421 |
| 1715207400 | 28.6892 | -0.09 | -0.31 | 28.64 | 28.78 | 28.64 | 198 |
| 1715121000 | 28.7792 | 0.08 | 0.28 | 28.84 | 28.84 | 28.69 | 1012 |
| 1715034600 | 28.6981 | 0.24 | 0.85 | 28.51 | 28.6981 | 28.51 | 405 |
| 1714775400 | 28.457 | 0.37 | 1.30 | 28.3582 | 28.5495 | 28.3582 | 427 |
| 1714689000 | 28.091 | 0.19 | 0.67 | 28.0698 | 28.14 | 27.96 | 1175 |
| 1714602600 | 27.9033 | 0.01 | 0.05 | 27.84 | 28.25 | 27.84 | 63007 |
| 1714516200 | 27.89 | -0.5 | -1.75 | 28.1 | 28.23 | 27.89 | 2145 |
| 1714429800 | 28.387 | 0.13 | 0.47 | 28.35 | 28.387 | 28.35 | 185 |
| 1714170600 | 28.2534 | 0.24 | 0.85 | 28.2534 | 28.2534 | 28.2534 | 1 |
| 1714084200 | 28.0162 | -0.09 | -0.34 | 28.0162 | 28.0162 | 28.0162 | 1 |
| 1713997800 | 28.1106 | 0.03 | 0.09 | 28.08 | 28.1106 | 28.08 | 291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
