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 | -0.08 | -0.197677291821 | 40.47 | 40.62 | 40.41 | 753 | 40.49787295 | SP |
| 4 | -0.06 | -0.148331273177 | 40.45 | 40.62 | 39.9 | 1880 | 40.20778381 | SP |
| 12 | -0.73 | -1.77529182879 | 41.12 | 41.74 | 39.9 | 4064 | 41.0322343 | SP |
| 26 | -0.47 | -1.15026921194 | 40.86 | 42.72 | 39.9 | 3650 | 41.47271457 | SP |
| 52 | -0.87 | -2.10857973825 | 41.26 | 42.72 | 39.72 | 3697 | 41.19235318 | SP |
| 156 | -7.47 | -15.6080234016 | 47.86 | 47.86 | 37.7023 | 3969 | 41.14301581 | SP |
| 260 | -9.63 | -19.2522990804 | 50.02 | 50.1141 | 37.7023 | 3593 | 41.2126804 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 40.51 | 0 | 0.00 | 40.51 | 40.51 | 40.51 | 0 |
| 1737588600 | 40.51 | -0.07 | -0.16 | 40.62 | 40.62 | 40.51 | 76 |
| 1737502200 | 40.575 | 0.17 | 0.41 | 40.5862 | 40.5862 | 40.56 | 1157 |
| 1737156600 | 40.41 | 0.01 | 0.02 | 40.47 | 40.4966 | 40.41 | 1026 |
| 1737070200 | 40.4014 | 0.08 | 0.20 | 40.31 | 40.46 | 40.31 | 5871 |
| 1736983800 | 40.3226 | 0.37 | 0.93 | 40.32 | 40.325 | 40.235 | 2591 |
| 1736897400 | 39.9503 | 0.01 | 0.03 | 39.98 | 39.98 | 39.9 | 2291 |
| 1736811000 | 39.9382 | -0.04 | -0.11 | 39.97 | 39.97 | 39.924 | 4979 |
| 1736551800 | 39.9824 | -0.25 | -0.62 | 40.3 | 40.3 | 39.9824 | 3897 |
| 1736379000 | 40.2306 | 0.06 | 0.15 | 40.12 | 40.2306 | 40.12 | 1003 |
| 1736292600 | 40.17 | -0.17 | -0.42 | 40.27 | 40.27 | 40.081 | 3391 |
| 1736206200 | 40.34 | -0.02 | -0.05 | 40.37 | 40.37 | 40.29 | 436 |
| 1735947000 | 40.361 | -0.08 | -0.20 | 40.45 | 40.45 | 40.361 | 334 |
| 1735860600 | 40.44 | -0.01 | -0.02 | 40.44 | 40.44 | 40.44 | 307 |
| 1735687800 | 40.4478 | -0.1 | -0.24 | 40.58 | 40.58 | 40.431 | 766 |
| 1735601400 | 40.544 | 0.14 | 0.36 | 40.52 | 40.544 | 40.48 | 603 |
| 1735342200 | 40.4 | -0.1 | -0.25 | 40.45 | 40.465 | 40.38 | 1350 |
| 1735255800 | 40.501 | 0.05 | 0.12 | 40.34 | 40.501 | 40.34 | 373 |
| 1735077840 | 40.4523 | 0.07 | 0.18 | 40.31 | 40.4523 | 40.3 | 2026 |
| 1734996600 | 40.38 | -0.09 | -0.21 | 40.5 | 40.5 | 40.34 | 7851 |
| 1734737400 | 40.465 | -0.05 | -0.13 | 40.53 | 40.5974 | 40.465 | 1771 |
| 1734651000 | 40.5196 | -0.17 | -0.41 | 40.57 | 40.57 | 40.4906 | 3950 |
| 1734564600 | 40.6861 | -0.39 | -0.94 | 41.04 | 41.1 | 40.685 | 6823 |
| 1734478200 | 41.0728 | -0.04 | -0.09 | 41.09 | 41.1175 | 41.06 | 7432 |
| 1734391800 | 41.11 | 0.08 | 0.18 | 41.13 | 41.13 | 41.0516 | 988 |
| 1734132600 | 41.0345 | -0.19 | -0.46 | 41.16 | 41.16 | 41.0111 | 6611 |
| 1734046200 | 41.2225 | -0.19 | -0.47 | 41.32 | 41.34 | 41.2101 | 34469 |
| 1733959800 | 41.4152 | -0.1 | -0.25 | 41.55 | 41.55 | 41.39 | 25170 |
| 1733873400 | 41.5187 | -0.04 | -0.10 | 41.47 | 41.5187 | 41.47 | 1552 |
| 1733787000 | 41.56 | -0.1 | -0.24 | 41.58 | 41.59 | 41.55 | 1731 |
| 1733527800 | 41.659 | 0.07 | 0.18 | 41.68 | 41.74 | 41.58 | 8859 |
| 1733441400 | 41.5844 | 0.01 | 0.01 | 41.47 | 41.615 | 41.47 | 3875 |
| 1733355000 | 41.5791 | 0.16 | 0.37 | 41.39 | 41.619 | 41.39 | 2641 |
| 1733268600 | 41.4238 | -0.1 | -0.25 | 41.46 | 41.569 | 41.4238 | 1156 |
| 1733182200 | 41.5264 | -0.1 | -0.25 | 41.4 | 41.57 | 41.4 | 2954 |
| 1732917840 | 41.63 | 0.24 | 0.58 | 41.56 | 41.63 | 41.56 | 145 |
| 1732750200 | 41.3891 | 0.13 | 0.31 | 41.44 | 41.44 | 41.3891 | 228 |
| 1732663800 | 41.2624 | -0.1 | -0.25 | 41.28 | 41.339 | 40.96 | 6225 |
| 1732577400 | 41.3647 | 0.4 | 0.98 | 41.3 | 41.3647 | 41.29 | 10388 |
| 1732318200 | 40.9622 | 0.03 | 0.07 | 40.97 | 40.97 | 40.9526 | 1013 |
| 1732231800 | 40.9346 | -0.02 | -0.04 | 40.97 | 40.99 | 40.9 | 481 |
| 1732145400 | 40.9528 | -0.12 | -0.29 | 41.01 | 41.01 | 40.9528 | 226 |
| 1732059000 | 41.07 | 0.08 | 0.20 | 41.03 | 41.179 | 41.03 | 2374 |
| 1731972600 | 40.99 | 0.03 | 0.07 | 40.87 | 41.12 | 40.86 | 3132 |
| 1731713400 | 40.9614 | 0.03 | 0.07 | 40.79 | 40.9614 | 40.75 | 5183 |
| 1731627000 | 40.9325 | 0 | 0.01 | 41.03 | 41.11 | 40.9 | 2367 |
| 1731540600 | 40.93 | -0.09 | -0.22 | 41.19 | 41.19 | 40.93 | 4271 |
| 1731454200 | 41.02 | -0.31 | -0.75 | 41.21 | 41.21 | 41.02 | 496 |
| 1731367800 | 41.33 | -0.08 | -0.19 | 41.295 | 41.409 | 41.295 | 704 |
| 1731108600 | 41.41 | 0.14 | 0.35 | 41.35 | 41.44 | 41.34 | 5660 |
| 1731022200 | 41.2659 | 0.34 | 0.83 | 41.07 | 41.2659 | 41.07 | 1884 |
| 1730935800 | 40.925 | -0.3 | -0.72 | 40.845 | 40.97 | 40.84 | 3622 |
| 1730849400 | 41.2205 | 0.12 | 0.29 | 41.05 | 41.2205 | 41.01 | 173 |
| 1730763000 | 41.1 | 0.26 | 0.64 | 41.1 | 41.2 | 41.06 | 19486 |
| 1730500200 | 40.84 | -0.36 | -0.87 | 41.12 | 41.12 | 40.84 | 1083 |
| 1730413800 | 41.1996 | -0.06 | -0.15 | 41.2 | 41.28 | 41.18 | 49947 |
| 1730327400 | 41.26 | -0.02 | -0.06 | 41.4 | 41.4 | 41.26 | 3235 |
| 1730241000 | 41.2833 | 0.02 | 0.06 | 41.16 | 41.2833 | 41.041 | 4943 |
| 1730154600 | 41.2586 | -0.03 | -0.08 | 41.34 | 41.34 | 41.2586 | 227 |
| 1729895400 | 41.29 | -0.11 | -0.27 | 41.47 | 41.47 | 41.2701 | 1304 |
| 1729809000 | 41.4 | 0.11 | 0.26 | 41.33 | 41.4 | 41.33 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
