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 | 0.99 | 2.44444444444 | 40.5 | 43.14 | 40.225 | 1272098 | 41.29107259 | SP |
| 4 | -0.07 | -0.168431183831 | 41.56 | 43.14 | 37.33 | 909692 | 40.41757084 | SP |
| 12 | 2.48 | 6.3573442707 | 39.01 | 44.74 | 37.33 | 1011738 | 40.97437023 | SP |
| 26 | -2.15 | -4.92667277727 | 43.64 | 49.93 | 37.33 | 1147577 | 42.72545277 | SP |
| 52 | -10.68 | -20.4715353652 | 52.17 | 54.62 | 37.33 | 1200068 | 44.5208797 | SP |
| 156 | -40.33 | -49.2911268638 | 81.82 | 101.58 | 37.33 | 1161292 | 65.3328965 | SP |
| 260 | 9.05 | 27.8976572133 | 32.44 | 125.9799 | 21.135 | 1144195 | 71.18723707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 40.94 | 0.28 | 0.69 | 40.73 | 41.02 | 40.34 | 427027 |
| 1726871400 | 40.66 | -0.48 | -1.17 | 41.07 | 41.07 | 40.225 | 673316 |
| 1726785000 | 41.14 | -0.31 | -0.75 | 42.77 | 42.8099 | 41.01 | 867638 |
| 1726698600 | 41.45 | -0.01 | -0.02 | 41.32 | 43.14 | 41.21 | 3610979 |
| 1726612200 | 41.46 | 0.89 | 2.19 | 40.5 | 41.65 | 40.5 | 781528 |
| 1726525800 | 40.57 | -0.01 | -0.02 | 40.42 | 40.92 | 39.8 | 521383 |
| 1726266600 | 40.58 | 0.54 | 1.35 | 40.5 | 40.7 | 40.04 | 757266 |
| 1726180200 | 40.04 | -0.45 | -1.11 | 40.32 | 40.34 | 39.69 | 878684 |
| 1726093800 | 40.49 | 2.39 | 6.27 | 39.19 | 40.59 | 39.08 | 2640973 |
| 1726007400 | 38.1 | -0.07 | -0.18 | 37.95 | 38.21 | 37.33 | 1141122 |
| 1725921000 | 38.17 | -0.8 | -2.05 | 38.72 | 38.9911 | 38.01 | 1136622 |
| 1725661800 | 38.97 | -1.02 | -2.55 | 39.87 | 40.06 | 38.81 | 665701 |
| 1725575400 | 39.99 | -0.29 | -0.72 | 40.43 | 40.63 | 39.9768 | 276990 |
| 1725489000 | 40.28 | 0.46 | 1.16 | 39.59 | 40.4 | 39.55 | 333764 |
| 1725402600 | 39.82 | -1.46 | -3.54 | 41.24 | 41.3 | 39.6 | 843266 |
| 1725057000 | 41.28 | 0.5 | 1.23 | 41.14 | 41.5 | 40.83 | 662926 |
| 1724970600 | 40.78 | -0.14 | -0.34 | 41.3 | 41.4 | 40.76 | 365506 |
| 1724884200 | 40.92 | -0.61 | -1.47 | 41.18 | 41.57 | 40.54 | 440989 |
| 1724797800 | 41.53 | -0.15 | -0.36 | 41.56 | 41.74 | 41.04 | 258466 |
| 1724711400 | 41.68 | -0.49 | -1.16 | 42.57 | 42.87 | 41.65 | 657918 |
| 1724452200 | 42.17 | 2.09 | 5.21 | 40.37 | 42.24 | 40.29 | 700912 |
| 1724365800 | 40.08 | -1.05 | -2.55 | 40.79 | 40.97 | 39.99 | 633920 |
| 1724279400 | 41.13 | 0.39 | 0.96 | 40.84 | 41.1789 | 40.64 | 415715 |
| 1724193000 | 40.74 | -0.86 | -2.07 | 41.55 | 41.65 | 40.53 | 587649 |
| 1724106600 | 41.6 | 0.9 | 2.21 | 40.76 | 41.66 | 40.68 | 411235 |
| 1723847400 | 40.7 | -0.41 | -1.00 | 40.86 | 41.07 | 40.34 | 848876 |
| 1723761000 | 41.11 | 1.04 | 2.60 | 40.64 | 41.53 | 40.56 | 1181695 |
| 1723674600 | 40.07 | -0.59 | -1.45 | 40.99 | 41.18 | 39.95 | 899103 |
| 1723588200 | 40.66 | 1.4 | 3.57 | 39.51 | 40.82 | 39.4273 | 1147604 |
| 1723501800 | 39.26 | -0.13 | -0.33 | 39.43 | 39.54 | 39.09 | 1252648 |
| 1723242600 | 39.39 | -0.81 | -2.01 | 40.03 | 40.035 | 38.91 | 937135 |
| 1723156200 | 40.2 | 0.74 | 1.88 | 39.54 | 40.53 | 39.52 | 515220 |
| 1723069800 | 39.46 | 0.28 | 0.71 | 40.6 | 41.02 | 39.42 | 557793 |
| 1722983400 | 39.18 | 0.06 | 0.15 | 39.29 | 39.85 | 38.8802 | 781301 |
| 1722897000 | 39.12 | -1.07 | -2.66 | 37.86 | 39.84 | 37.42 | 852398 |
| 1722637800 | 40.19 | -1.22 | -2.95 | 40.24 | 40.76 | 39.63 | 1878939 |
| 1722551400 | 41.41 | -0.72 | -1.71 | 42.48 | 43.17 | 41.1601 | 1340397 |
| 1722465000 | 42.13 | 1.15 | 2.81 | 41.82 | 43.135 | 41.7123 | 1241320 |
| 1722378600 | 40.98 | -0.68 | -1.63 | 41.53 | 41.81 | 40.75 | 858264 |
| 1722292200 | 41.66 | -1.03 | -2.41 | 42.32 | 42.65 | 41.145 | 2138847 |
| 1722033000 | 42.69 | 0.61 | 1.45 | 42.51 | 43.16 | 42.2501 | 1270435 |
| 1721946600 | 42.08 | 0.28 | 0.67 | 41.79 | 42.9124 | 41.65 | 552650 |
| 1721860200 | 41.8 | 0.36 | 0.87 | 41.5 | 42.73 | 41.5 | 1156937 |
| 1721773800 | 41.44 | -0.18 | -0.43 | 41.23 | 41.89 | 41.08 | 861269 |
| 1721687400 | 41.62 | 0.22 | 0.53 | 42.5 | 42.5 | 41.38 | 1287242 |
| 1721428200 | 41.4 | -0.33 | -0.79 | 41.76 | 41.94 | 40.68 | 1245348 |
| 1721341800 | 41.73 | -0.51 | -1.21 | 42.47 | 43.3494 | 41.57 | 1090634 |
| 1721255400 | 42.24 | -1.23 | -2.83 | 42.82 | 43.15 | 41.85 | 1091101 |
| 1721169000 | 43.47 | 1.58 | 3.77 | 42.2 | 43.54 | 42.0217 | 942366 |
| 1721082600 | 41.89 | -2.61 | -5.87 | 42.7 | 42.7689 | 41.63 | 2083953 |
| 1720823400 | 44.5 | 1.23 | 2.84 | 43.59 | 44.74 | 43.59 | 1329758 |
| 1720737000 | 43.27 | 1.88 | 4.54 | 42.59 | 43.44 | 42.47 | 1703941 |
| 1720650600 | 41.39 | 0.66 | 1.62 | 40.74 | 41.47 | 40.4634 | 923162 |
| 1720564200 | 40.73 | 0.28 | 0.69 | 40.3 | 41.085 | 40.07 | 674473 |
| 1720477800 | 40.45 | 0.44 | 1.10 | 40 | 40.71 | 40 | 1324906 |
| 1720218600 | 40.01 | -0.53 | -1.31 | 40.58 | 40.6481 | 39.91 | 1213090 |
| 1720040640 | 40.54 | 1.56 | 4.00 | 39.09 | 40.6 | 39.08 | 1579155 |
| 1719959400 | 38.98 | -0.26 | -0.66 | 39.01 | 39.86 | 38.68 | 1227335 |
| 1719873000 | 39.24 | -2.82 | -6.70 | 40.01 | 40.2401 | 39.14 | 1031647 |
| 1719613800 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1719527400 | 42.06 | 0.81 | 1.96 | 41.15 | 42.25 | 41 | 1572473 |
| 1719441000 | 41.25 | -0.4 | -0.96 | 41.33 | 41.615 | 40.9 | 652364 |
| 1719354600 | 41.65 | -1.31 | -3.05 | 42.35 | 42.44 | 41.39 | 972226 |
| 1719268200 | 42.96 | -0.27 | -0.62 | 43.06 | 43.67 | 42.32 | 1586155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
