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 | 0.64 | 1.52199762188 | 42.05 | 43.1 | 41.95 | 5609 | 42.6693787 | SP |
| 4 | 1.31 | 3.16578057032 | 41.38 | 43.1 | 40.43 | 2976 | 41.83693549 | SP |
| 12 | 2.25 | 5.56379821958 | 40.44 | 43.1 | 36.96 | 3091 | 40.64742616 | SP |
| 26 | 0.17 | 0.399811853246 | 42.52 | 43.75 | 36.96 | 3639 | 40.92723272 | SP |
| 52 | 3.04 | 7.66708701135 | 39.65 | 44.74 | 36.96 | 4188 | 40.9189238 | SP |
| 156 | -7.6 | -15.1123483794 | 50.29 | 51.79 | 31.47 | 13930 | 42.09856443 | SP |
| 260 | 2.44 | 6.06211180124 | 40.25 | 57.4099 | 20.015 | 20963 | 43.29759886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 42.69 | -0.41 | -0.95 | 42.77 | 42.89 | 42.54 | 2381 |
| 1726785300 | 43.1 | 0.69 | 1.63 | 43.03 | 43.1 | 42.88 | 10365 |
| 1726698900 | 42.41 | -0.11 | -0.26 | 42.62 | 42.82 | 42.2368 | 9476 |
| 1726612500 | 42.52 | 0.36 | 0.84 | 42.45 | 42.6099 | 42.3 | 2487 |
| 1726526100 | 42.165 | 0.31 | 0.75 | 42.05 | 42.165 | 41.95 | 3337 |
| 1726266900 | 41.85 | 0.37 | 0.89 | 41.61 | 41.94 | 41.59 | 2200 |
| 1726180500 | 41.48 | 0.31 | 0.75 | 41.3 | 41.48 | 41.2 | 940 |
| 1726094100 | 41.17 | 0.07 | 0.17 | 40.94 | 41.17 | 40.51 | 2016 |
| 1726007700 | 41.1 | 0.06 | 0.15 | 41.13 | 41.13 | 40.694 | 879 |
| 1725921300 | 41.04 | 0.58 | 1.43 | 40.94 | 41.04 | 40.83 | 485 |
| 1725662100 | 40.46 | -0.61 | -1.49 | 41.05 | 41.05 | 40.43 | 812 |
| 1725575700 | 41.07 | 0.16 | 0.38 | 41.07 | 41.07 | 40.82 | 3817 |
| 1725489300 | 40.915 | 0.34 | 0.85 | 40.47 | 40.99 | 40.44 | 2859 |
| 1725402900 | 40.57 | -0.54 | -1.30 | 40.96 | 40.96 | 40.57 | 4007 |
| 1725057300 | 41.105 | 0.23 | 0.57 | 41.03 | 41.105 | 40.8557 | 661 |
| 1724970900 | 40.8709 | 0.14 | 0.35 | 40.88 | 41.0947 | 40.8201 | 2336 |
| 1724884500 | 40.73 | -0.47 | -1.14 | 41.13 | 41.13 | 40.4401 | 2763 |
| 1724798100 | 41.2 | 0.05 | 0.12 | 41.13 | 41.29 | 41.05 | 2816 |
| 1724711700 | 41.15 | -0.16 | -0.39 | 41.38 | 41.3973 | 41.15 | 1908 |
| 1724452500 | 41.31 | 0.35 | 0.85 | 40.96 | 41.365 | 40.96 | 2426 |
| 1724366100 | 40.96 | -0.14 | -0.34 | 41.22 | 41.22 | 40.7601 | 968 |
| 1724279700 | 41.1 | 0.53 | 1.31 | 40.75 | 41.1 | 40.75 | 917 |
| 1724193300 | 40.57 | -0.31 | -0.76 | 40.77 | 40.7701 | 40.57 | 1510 |
| 1724106900 | 40.88 | 0.49 | 1.21 | 40.53 | 40.88 | 40.53 | 3472 |
| 1723847700 | 40.39 | 0.72 | 1.81 | 40.22 | 40.4699 | 40.19 | 4097 |
| 1723761300 | 39.67 | 0.21 | 0.53 | 39.87 | 40.15 | 39.67 | 4968 |
| 1723674900 | 39.46 | 0.53 | 1.37 | 39.74 | 39.8306 | 39.37 | 6634 |
| 1723588500 | 38.9255 | 0.49 | 1.26 | 38.59 | 38.9255 | 38.59 | 4711 |
| 1723502100 | 38.44 | -0.21 | -0.54 | 38.57 | 38.6492 | 38.44 | 1686 |
| 1723242900 | 38.6487 | -0.23 | -0.59 | 38.55 | 38.7083 | 38.55 | 1028 |
| 1723156500 | 38.88 | 0.9 | 2.37 | 38.44 | 38.88 | 38.44 | 1368 |
| 1723070100 | 37.98 | 0.11 | 0.29 | 38.42 | 38.47 | 37.8848 | 2811 |
| 1722983700 | 37.87 | 0.21 | 0.56 | 37.57 | 38.17 | 37.57 | 1586 |
| 1722897300 | 37.66 | -0.95 | -2.46 | 36.96 | 37.88 | 36.96 | 4686 |
| 1722638100 | 38.61 | -0.76 | -1.93 | 38.98 | 39.15 | 38.4201 | 3618 |
| 1722551700 | 39.37 | -1.52 | -3.72 | 40.65 | 40.65 | 39.2501 | 4096 |
| 1722465300 | 40.89 | 0.62 | 1.55 | 40.76 | 41.07 | 40.76 | 17423 |
| 1722378900 | 40.2673 | -0.01 | -0.03 | 40.37 | 40.39 | 40.2331 | 624 |
| 1722292500 | 40.28 | -0.01 | -0.03 | 40.12 | 40.35 | 40.12 | 2872 |
| 1722033300 | 40.2934 | 0.76 | 1.93 | 40.02 | 40.3701 | 40.02 | 1458 |
| 1721946900 | 39.53 | -0.16 | -0.40 | 39.55 | 40.06 | 39.53 | 5553 |
| 1721860500 | 39.69 | -0.83 | -2.04 | 40.43 | 40.56 | 39.69 | 2603 |
| 1721774100 | 40.5166 | -0.01 | -0.03 | 40.44 | 40.5166 | 40.44 | 1085 |
| 1721687700 | 40.53 | 0.08 | 0.20 | 40.64 | 40.64 | 40.4 | 1091 |
| 1721428500 | 40.45 | -0.5 | -1.22 | 40.52 | 40.67 | 40.45 | 3639 |
| 1721342100 | 40.95 | -0.65 | -1.56 | 41.51 | 41.51 | 40.95 | 1397 |
| 1721255700 | 41.6 | -0.4 | -0.95 | 41.53 | 41.98 | 41.51 | 8360 |
| 1721169300 | 42 | 0.59 | 1.42 | 41.66 | 42 | 41.57 | 2823 |
| 1721082900 | 41.41 | -0.37 | -0.89 | 41.7 | 41.73 | 41.41 | 1977 |
| 1720823700 | 41.78 | 1 | 2.45 | 41.36 | 41.78 | 41.36 | 1395 |
| 1720737300 | 40.78 | 0.57 | 1.42 | 40.58 | 41.16 | 40.58 | 2712 |
| 1720650900 | 40.21 | 0.28 | 0.70 | 40.3 | 40.3 | 39.93 | 6442 |
| 1720564500 | 39.93 | -0.26 | -0.65 | 40.14 | 40.14 | 39.92 | 2268 |
| 1720478100 | 40.19 | 0.19 | 0.47 | 40.24 | 40.24 | 39.95 | 2753 |
| 1720218900 | 40 | -0.36 | -0.89 | 40.3 | 40.3 | 40 | 1948 |
| 1720040640 | 40.36 | 0.61 | 1.53 | 40.07 | 40.36 | 40.07 | 523 |
| 1719959700 | 39.75 | 0.07 | 0.18 | 39.66 | 39.8 | 39.56 | 2029 |
| 1719873300 | 39.68 | -0.42 | -1.05 | 40.44 | 40.44 | 39.66 | 1161 |
| 1719614100 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1719527700 | 40.1 | 0.1 | 0.25 | 40.02 | 40.23 | 40 | 1949 |
| 1719441300 | 40 | -0.1 | -0.25 | 39.8 | 40 | 39.7801 | 2569 |
| 1719354900 | 40.1 | -0.49 | -1.21 | 40.46 | 40.46 | 40.1 | 2573 |
| 1719268500 | 40.59 | 0.05 | 0.12 | 40.66 | 40.8251 | 40.574 | 1365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
