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 | 1.02 | 3.390393884 | 30.085 | 31.1372 | 29.97 | 370687 | 30.45437063 | SP |
| 4 | -0.695 | -2.18553459119 | 31.8 | 31.9 | 28.825 | 476305 | 30.48133683 | SP |
| 12 | 0.535 | 1.75008177952 | 30.57 | 32.38 | 26.64 | 606890 | 30.23852599 | SP |
| 26 | -0.505 | -1.59759569756 | 31.61 | 32.51 | 26.64 | 642538 | 30.62620873 | SP |
| 52 | 5.645 | 22.172034564 | 25.46 | 33.595 | 22.2601 | 899239 | 28.67249595 | SP |
| 156 | -6.895 | -18.1447368421 | 38 | 39.99 | 17.33 | 807051 | 27.50262749 | SP |
| 260 | 10.785 | 53.0757874016 | 20.32 | 39.99 | 14.77 | 789345 | 27.61092808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 30.36 | -0.11 | -0.36 | 30.43 | 30.94 | 30.24 | 491777 |
| 1726612500 | 30.47 | -0.05 | -0.16 | 30.66 | 30.7364 | 30.35 | 300404 |
| 1726526100 | 30.52 | -0.02 | -0.07 | 30.43 | 30.61 | 30.385 | 326470 |
| 1726266900 | 30.54 | 0.09 | 0.30 | 30.475 | 30.69 | 30.41 | 275671 |
| 1726180500 | 30.45 | 0.45 | 1.50 | 30.07 | 30.5366 | 29.97 | 522086 |
| 1726094100 | 30 | 0.59 | 2.01 | 29.31 | 30.04 | 29.09 | 439798 |
| 1726007700 | 29.41 | -0.04 | -0.14 | 29.42 | 29.4405 | 29.04 | 375103 |
| 1725921300 | 29.45 | 0.45 | 1.55 | 29.39 | 29.67 | 29.38 | 381024 |
| 1725662100 | 29 | -0.93 | -3.11 | 29.65 | 29.78 | 28.825 | 602031 |
| 1725575700 | 29.93 | -0.04 | -0.13 | 29.77 | 30.0168 | 29.64 | 697733 |
| 1725489300 | 29.97 | -0.2 | -0.66 | 29.76 | 30.3 | 29.78 | 799969 |
| 1725402900 | 30.17 | -1.39 | -4.40 | 31.15 | 31.1702 | 30.04 | 1076534 |
| 1725057300 | 31.56 | 0.16 | 0.51 | 31.54 | 31.74 | 31.3101 | 639237 |
| 1724970900 | 31.4 | 0.09 | 0.29 | 31.4 | 31.81 | 31.37 | 473398 |
| 1724884500 | 31.31 | -0.38 | -1.20 | 31.58 | 31.72 | 31.16 | 402396 |
| 1724798100 | 31.69 | 0.2 | 0.64 | 31.42 | 31.7738 | 31.325 | 303980 |
| 1724711700 | 31.49 | -0.38 | -1.19 | 31.74 | 31.8625 | 31.45 | 250436 |
| 1724452500 | 31.87 | 0.74 | 2.38 | 31.53 | 31.9 | 31.5079 | 485912 |
| 1724366100 | 31.13 | -0.51 | -1.61 | 31.8 | 31.8 | 31.075 | 379171 |
| 1724279700 | 31.64 | 0.74 | 2.39 | 31.25 | 31.706 | 31.25 | 506627 |
| 1724193300 | 30.9 | -0.17 | -0.55 | 31.16 | 31.26 | 30.86 | 432156 |
| 1724106900 | 31.07 | 0.57 | 1.87 | 30.55 | 31.07 | 30.5 | 663044 |
| 1723847700 | 30.5 | 0.22 | 0.73 | 30.29 | 30.5551 | 30.29 | 351240 |
| 1723761300 | 30.28 | 0.36 | 1.20 | 30.01 | 30.35 | 30.01 | 1186819 |
| 1723674900 | 29.92 | 0.03 | 0.10 | 29.98 | 30.07 | 29.74 | 285454 |
| 1723588500 | 29.89 | 0.71 | 2.43 | 29.45 | 29.905 | 29.45 | 430167 |
| 1723502100 | 29.18 | 0.15 | 0.52 | 29.04 | 29.36 | 28.98 | 432869 |
| 1723242900 | 29.03 | -0.03 | -0.10 | 28.87 | 29.11 | 28.7594 | 465435 |
| 1723156500 | 29.06 | 0.79 | 2.79 | 28.63 | 29.17 | 28.42 | 518574 |
| 1723070100 | 28.27 | 0.08 | 0.28 | 29 | 29.21 | 28.26 | 1068576 |
| 1722983700 | 28.19 | 0.51 | 1.84 | 27.71 | 28.59 | 27.71 | 1084792 |
| 1722897300 | 27.68 | -0.92 | -3.22 | 26.81 | 28.07 | 26.6 | 2918188 |
| 1722638100 | 28.6 | -0.86 | -2.92 | 28.72 | 28.72 | 28.13 | 964231 |
| 1722551700 | 29.46 | -1.34 | -4.35 | 30.53 | 30.53 | 29.18 | 913669 |
| 1722465300 | 30.8 | 1.02 | 3.43 | 30.72 | 31.06 | 30.55 | 666214 |
| 1722378900 | 29.78 | -0.39 | -1.29 | 30.2 | 30.43 | 29.61 | 453374 |
| 1722292500 | 30.17 | -0.22 | -0.72 | 30.48 | 30.52 | 30.07 | 691707 |
| 1722033300 | 30.39 | 0.58 | 1.95 | 30.38 | 30.49 | 30.23 | 482961 |
| 1721946900 | 29.81 | -0.4 | -1.32 | 29.94 | 30.42 | 29.48 | 637035 |
| 1721860500 | 30.21 | -0.91 | -2.92 | 30.71 | 30.94 | 30.19 | 796437 |
| 1721774100 | 31.12 | -0.12 | -0.38 | 30.98 | 31.26 | 30.75 | 450479 |
| 1721687700 | 31.24 | 0.39 | 1.26 | 31.07 | 31.25 | 30.96 | 511957 |
| 1721428500 | 30.85 | 0.04 | 0.13 | 30.94 | 31.055 | 30.71 | 369809 |
| 1721342100 | 30.81 | -0.61 | -1.94 | 31.4 | 31.49 | 30.65 | 952322 |
| 1721255700 | 31.42 | -0.81 | -2.51 | 31.72 | 31.88 | 31.32 | 844056 |
| 1721169300 | 32.229999 | 0.2 | 0.62 | 32.049999 | 32.25 | 31.99 | 417508 |
| 1721082900 | 32.03 | -0.18 | -0.56 | 32.229999 | 32.299999 | 31.94 | 607251 |
| 1720823700 | 32.21 | 0.54 | 1.71 | 31.97 | 32.38 | 31.97 | 801153 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
