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 | 0.62 | 1.98463508323 | 31.24 | 32.11 | 31.04 | 727364 | 31.45058054 | SP |
| 4 | 0.485 | 1.54581673307 | 31.375 | 32.11 | 30.46 | 578420 | 31.14142679 | SP |
| 12 | 2.77 | 9.52217256789 | 29.09 | 32.11 | 28.575 | 551854 | 30.92729439 | SP |
| 26 | 2.94 | 10.1659751037 | 28.92 | 33.595 | 27.8 | 884544 | 30.60840741 | SP |
| 52 | 2.76 | 9.48453608247 | 29.1 | 33.595 | 22.2601 | 1048583 | 28.25231763 | SP |
| 156 | -2.97 | -8.52713178295 | 34.83 | 39.99 | 17.33 | 806466 | 27.73410581 | SP |
| 260 | 11.74 | 58.3499005964 | 20.12 | 39.99 | 14.77 | 797116 | 27.24534408 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 31.67 | -0.02 | -0.06 | 31.9 | 32.11 | 31.645 | 723730 |
| 1720650900 | 31.69 | 0.34 | 1.08 | 31.44 | 31.71 | 31.39 | 523098 |
| 1720564500 | 31.35 | -0.01 | -0.03 | 31.44 | 31.525 | 31.235 | 472596 |
| 1720478100 | 31.36 | 0.15 | 0.48 | 31.24 | 31.49 | 31.23 | 1498544 |
| 1720218900 | 31.21 | 0.12 | 0.39 | 31.24 | 31.26 | 31.04 | 418851 |
| 1720040640 | 31.09 | 0.3 | 0.97 | 30.79 | 31.1251 | 30.775 | 274155 |
| 1719959700 | 30.79 | 0.07 | 0.23 | 30.56 | 30.805 | 30.52 | 445901 |
| 1719873300 | 30.72 | -0.06 | -0.19 | 30.87 | 30.945 | 30.68 | 331791 |
| 1719614100 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1719527700 | 30.78 | -0.02 | -0.06 | 30.57 | 30.78 | 30.54 | 624244 |
| 1719441300 | 30.8 | -0.03 | -0.10 | 30.76 | 30.9021 | 30.675 | 531861 |
| 1719354900 | 30.83 | 0.37 | 1.21 | 30.56 | 30.858 | 30.48 | 458222 |
| 1719268500 | 30.46 | -0.3 | -0.98 | 30.73 | 30.84 | 30.46 | 715364 |
| 1719009300 | 30.76 | -0.3 | -0.97 | 30.85 | 30.87 | 30.57 | 598614 |
| 1718922900 | 31.06 | -0.57 | -1.80 | 31.62 | 31.62 | 30.955 | 758246 |
| 1718750100 | 31.63 | 0.18 | 0.57 | 31.5 | 31.65 | 31.37 | 509173 |
| 1718663700 | 31.45 | 0.05 | 0.16 | 31.2 | 31.5065 | 31.13 | 393027 |
| 1718404500 | 31.4 | -0.22 | -0.70 | 31.375 | 31.41 | 31.22 | 555718 |
| 1718318100 | 31.62 | -0.2 | -0.63 | 31.93 | 31.93 | 31.4727 | 453589 |
| 1718231700 | 31.82 | 0.69 | 2.22 | 31.7 | 32.11 | 31.67 | 690574 |
| 1718145300 | 31.13 | -0.16 | -0.51 | 31.15 | 31.21 | 30.92 | 486082 |
| 1718058900 | 31.29 | 0.23 | 0.74 | 31 | 31.32 | 30.86 | 462858 |
| 1717799700 | 31.06 | -0.41 | -1.30 | 31.18 | 31.26 | 31.01 | 402887 |
| 1717713300 | 31.47 | -0.17 | -0.54 | 31.635 | 31.635 | 31.3 | 392538 |
| 1717626900 | 31.64 | 0.51 | 1.64 | 31.22 | 31.64 | 31.1311 | 518345 |
| 1717540500 | 31.13 | 0.01 | 0.03 | 31.11 | 31.24 | 30.9997 | 425516 |
| 1717454100 | 31.12 | 0.34 | 1.10 | 31.16 | 31.31 | 30.865 | 574053 |
| 1717194900 | 30.78 | 0.04 | 0.13 | 30.9 | 31.02 | 30.345 | 496351 |
| 1717108500 | 30.74 | -0.31 | -1.00 | 30.87 | 30.99 | 30.63 | 467078 |
| 1717022100 | 31.05 | -0.5 | -1.58 | 31.12 | 31.17 | 30.95 | 701509 |
| 1716935700 | 31.55 | 0.02 | 0.06 | 31.56 | 31.65 | 31.38 | 496277 |
| 1716590100 | 31.53 | 0.28 | 0.90 | 31.36 | 31.5799 | 31.2701 | 575408 |
| 1716503700 | 31.25 | 0.04 | 0.13 | 31.87 | 31.899 | 31.11 | 717506 |
| 1716417300 | 31.21 | -0.36 | -1.14 | 31.47 | 31.4825 | 31.09 | 419355 |
| 1716330900 | 31.57 | -0.35 | -1.10 | 31.61 | 31.62 | 31.48 | 654324 |
| 1716244500 | 31.92 | 0.32 | 1.01 | 31.8 | 31.935 | 31.65 | 421958 |
| 1715985300 | 31.6 | -0.16 | -0.50 | 31.79 | 31.795 | 31.515 | 376977 |
| 1715898900 | 31.76 | -0.19 | -0.59 | 31.99 | 32.06 | 31.76 | 360046 |
| 1715812500 | 31.95 | 0.46 | 1.46 | 31.62 | 31.96 | 31.5 | 565787 |
| 1715726100 | 31.49 | 0.17 | 0.54 | 31.29 | 31.51 | 31.25 | 400321 |
| 1715639700 | 31.32 | 0.05 | 0.16 | 31.39 | 31.48 | 31.29 | 389018 |
| 1715380500 | 31.27 | -0.07 | -0.22 | 31.46 | 31.51 | 31.2034 | 531076 |
| 1715294100 | 31.34 | 0.14 | 0.45 | 31.2 | 31.4 | 31.08 | 374295 |
| 1715207700 | 31.2 | -0.2 | -0.64 | 31.11 | 31.23 | 30.94 | 514047 |
| 1715121300 | 31.4 | 0.02 | 0.06 | 31.35 | 31.545 | 31.26 | 389885 |
| 1715034900 | 31.38 | 0.46 | 1.49 | 31.03 | 31.38 | 31.0147 | 525992 |
| 1714775700 | 30.92 | 0.52 | 1.71 | 30.81 | 31 | 30.64 | 782447 |
| 1714689300 | 30.4 | 0.58 | 1.95 | 30.26 | 30.4699 | 29.9 | 538722 |
| 1714602900 | 29.82 | -0.06 | -0.20 | 29.78 | 30.49 | 29.65 | 660751 |
| 1714516500 | 29.88 | -0.39 | -1.29 | 30.17 | 30.35 | 29.88 | 606716 |
| 1714430100 | 30.27 | 0.19 | 0.63 | 30.2 | 30.34 | 30.105 | 487625 |
| 1714170900 | 30.08 | 0.74 | 2.52 | 29.71 | 30.1451 | 29.71 | 990854 |
| 1714084500 | 29.34 | -0.22 | -0.74 | 28.95 | 29.4071 | 28.91 | 635733 |
| 1713998100 | 29.56 | -0.08 | -0.27 | 29.82 | 29.91 | 29.4043 | 674734 |
| 1713911700 | 29.64 | 0.53 | 1.82 | 29.16 | 29.71 | 29.16 | 464810 |
| 1713825300 | 29.11 | 0.46 | 1.61 | 28.98 | 29.24 | 28.7501 | 698422 |
| 1713566100 | 28.65 | -0.59 | -2.02 | 29.09 | 29.2 | 28.575 | 746217 |
| 1713479700 | 29.24 | 0.16 | 0.55 | 29.31 | 29.54 | 29.1019 | 1109635 |
| 1713393300 | 29.08 | -0.33 | -1.12 | 29.45 | 29.55 | 29.01 | 1026776 |
| 1713306900 | 29.41 | -0.1 | -0.34 | 29.37 | 29.6 | 29.19 | 947284 |
| 1713220500 | 29.51 | -0.58 | -1.93 | 30.34 | 30.4 | 29.45 | 1028753 |
| 1712961300 | 30.09 | -0.8 | -2.59 | 30.59 | 30.59 | 29.98 | 834343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
