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 | 0.41 | 0.993939393939 | 41.25 | 41.9899 | 40.88 | 5497 | 41.22280907 | SP |
| 4 | 1.28 | 3.16988608222 | 40.38 | 42.23 | 39.82 | 5865 | 40.85701247 | SP |
| 12 | -0.13 | -0.311079205552 | 41.79 | 43.54 | 39.82 | 7203 | 41.58609411 | SP |
| 26 | 3.08 | 7.98341109383 | 38.58 | 43.54 | 38.25 | 8426 | 41.0165706 | SP |
| 52 | 5.06 | 13.825136612 | 36.6 | 43.54 | 31.3016 | 8999 | 38.19463575 | SP |
| 156 | 0.31 | 0.749697702539 | 41.35 | 43.99 | 27.12 | 18545 | 38.01607996 | SP |
| 260 | 13.4 | 47.4168435952 | 28.26 | 43.99 | 20.56 | 17829 | 35.76795158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 41.66 | 0.78 | 1.91 | 41.38 | 41.77 | 41.38 | 3077 |
| 1721946900 | 40.88 | -0.02 | -0.05 | 40.99 | 41.4835 | 40.88 | 4707 |
| 1721860500 | 40.9 | -0.89 | -2.13 | 41.67 | 41.7842 | 40.9 | 8463 |
| 1721774100 | 41.79 | 0.15 | 0.36 | 41.66 | 41.9899 | 41.66 | 5415 |
| 1721687700 | 41.64 | 0.49 | 1.19 | 41.5 | 41.691 | 41.4 | 3923 |
| 1721428500 | 41.15 | -0.54 | -1.30 | 41.25 | 41.4699 | 41.1401 | 4978 |
| 1721342100 | 41.69 | -0.03 | -0.07 | 41.84 | 41.9935 | 41.46 | 1778 |
| 1721255700 | 41.72 | -0.44 | -1.04 | 41.905 | 42.12 | 41.72 | 6451 |
| 1721169300 | 42.16 | 0.74 | 1.79 | 41.44 | 42.23 | 41.44 | 4542 |
| 1721082900 | 41.42 | -0.34 | -0.81 | 41.81 | 41.83 | 41.39 | 7414 |
| 1720823700 | 41.76 | 0.38 | 0.92 | 41.69 | 42.07 | 41.69 | 4083 |
| 1720737300 | 41.38 | 0.6 | 1.47 | 40.91 | 41.6799 | 40.91 | 4711 |
| 1720650900 | 40.78 | 0.15 | 0.37 | 40.61 | 40.8975 | 40.5 | 3318 |
| 1720564500 | 40.63 | 0.28 | 0.69 | 40.62 | 40.63 | 40.37 | 3840 |
| 1720478100 | 40.35 | -0.02 | -0.05 | 40.49 | 40.5885 | 40.35 | 2574 |
| 1720218900 | 40.37 | -0.06 | -0.15 | 40.34 | 40.4306 | 40.17 | 5604 |
| 1720040640 | 40.43 | 0.56 | 1.40 | 40 | 40.53 | 40 | 4149 |
| 1719959700 | 39.87 | -0.2 | -0.50 | 39.82 | 39.97 | 39.82 | 3479 |
| 1719873300 | 40.07 | -0.34 | -0.83 | 40.29 | 40.4 | 39.82 | 25416 |
| 1719614100 | 40.405 | 0.23 | 0.59 | 40.38 | 40.6 | 40.26 | 6583 |
| 1719527700 | 40.17 | -0.08 | -0.20 | 40.27 | 40.46 | 40.16 | 24363 |
| 1719441300 | 40.25 | -0.44 | -1.08 | 40.28 | 40.332 | 40.21 | 3528 |
| 1719354900 | 40.69 | -0.5 | -1.21 | 40.7 | 40.7 | 40.39 | 5950 |
| 1719268500 | 41.19 | 0.35 | 0.86 | 40.84 | 41.1982 | 40.84 | 4442 |
| 1719009300 | 40.84 | -0.02 | -0.05 | 40.86 | 40.86 | 40.8 | 5352 |
| 1718922900 | 40.86 | -0.46 | -1.11 | 41.13 | 41.32 | 40.82 | 6228 |
| 1718750100 | 41.32 | 0.19 | 0.46 | 41.12 | 41.53 | 41.12 | 2752 |
| 1718663700 | 41.13 | 0.19 | 0.46 | 40.84 | 41.13 | 40.74 | 8040 |
| 1718404500 | 40.94 | -0.5 | -1.21 | 40.98 | 41.1197 | 40.73 | 8576 |
| 1718318100 | 41.44 | -0.23 | -0.55 | 41.59 | 41.66 | 41.31 | 3573 |
| 1718231700 | 41.67 | 0.58 | 1.41 | 41.92 | 41.92 | 41.67 | 2547 |
| 1718145300 | 41.09 | -0.42 | -1.01 | 41.16 | 41.1968 | 41 | 2239 |
| 1718058900 | 41.51 | 0.39 | 0.95 | 41.12 | 41.51 | 41.03 | 3883 |
| 1717799700 | 41.12 | -0.46 | -1.11 | 41.3 | 41.4283 | 41.12 | 4724 |
| 1717713300 | 41.58 | -0.21 | -0.50 | 41.85 | 41.85 | 41.57 | 5890 |
| 1717626900 | 41.79 | 0.31 | 0.75 | 41.54 | 41.8843 | 41.5 | 5541 |
| 1717540500 | 41.48 | 0.02 | 0.05 | 41.48 | 41.6172 | 41.39 | 9736 |
| 1717454100 | 41.46 | -0.26 | -0.61 | 41.65 | 41.7193 | 41.2701 | 10708 |
| 1717194900 | 41.715 | 0.58 | 1.40 | 41.43 | 41.715 | 41.25 | 4447 |
| 1717108500 | 41.14 | -0.03 | -0.07 | 41.2 | 41.2 | 41.14 | 3021 |
| 1717022100 | 41.17 | -0.71 | -1.70 | 41.87 | 41.87 | 41.03 | 32919 |
| 1716935700 | 41.88 | -0.6 | -1.41 | 42.42 | 42.48 | 41.865 | 7834 |
| 1716590100 | 42.48 | 0.15 | 0.35 | 42.4 | 42.55 | 42.3754 | 7811 |
| 1716503700 | 42.33 | -0.57 | -1.33 | 43.1 | 43.1 | 42.3 | 4653 |
| 1716417300 | 42.9 | -0.41 | -0.95 | 42.95 | 43.1835 | 42.741 | 6245 |
| 1716330900 | 43.31 | -0.03 | -0.07 | 43.25 | 43.31 | 43.15 | 5742 |
| 1716244500 | 43.34 | 0.19 | 0.44 | 43.23 | 43.4477 | 43.23 | 5547 |
| 1715985300 | 43.15 | -0.12 | -0.28 | 43.14 | 43.3028 | 43 | 11627 |
| 1715898900 | 43.27 | -0.27 | -0.62 | 43.32 | 43.54 | 43.23 | 4789 |
| 1715812500 | 43.54 | 0.62 | 1.44 | 43.26 | 43.54 | 43.03 | 18397 |
| 1715726100 | 42.92 | 0.04 | 0.09 | 42.8 | 42.97 | 42.7001 | 7881 |
| 1715639700 | 42.88 | 0.21 | 0.49 | 42.99 | 43.04 | 42.79 | 6593 |
| 1715380500 | 42.67 | 0.15 | 0.35 | 42.76 | 42.77 | 42.6 | 16999 |
| 1715294100 | 42.52 | 0.1 | 0.24 | 42.34 | 42.72 | 42.23 | 10856 |
| 1715207700 | 42.42 | 0.1 | 0.24 | 42.38 | 42.46 | 42.38 | 5831 |
| 1715121300 | 42.32 | 0.19 | 0.45 | 42.25 | 42.36 | 42.13 | 4272 |
| 1715034900 | 42.13 | 0.21 | 0.50 | 42.02 | 42.1799 | 41.91 | 9955 |
| 1714775700 | 41.92 | 0.59 | 1.43 | 41.79 | 41.9644 | 41.7291 | 5648 |
| 1714689300 | 41.33 | 0.49 | 1.20 | 41.36 | 41.36 | 40.95 | 6011 |
| 1714602900 | 40.84 | 0.24 | 0.59 | 40.61 | 41.05 | 40.55 | 7835 |
| 1714516500 | 40.6 | -0.62 | -1.50 | 40.91 | 41.015 | 40.6 | 1739 |
| 1714430100 | 41.22 | 0.18 | 0.44 | 41.19 | 41.35 | 41.11 | 7154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
