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 | 0.1462 | 0.343919077864 | 42.51 | 42.72 | 42.4717 | 993496 | 42.60902591 | SP |
| 4 | 0.4362 | 1.03315963998 | 42.22 | 42.72 | 41.93 | 958452 | 42.36668914 | SP |
| 12 | 0.9362 | 2.24400767018 | 41.72 | 42.72 | 41.7 | 1020397 | 42.22415782 | SP |
| 26 | 0.2762 | 0.651722510618 | 42.38 | 42.72 | 41.6025 | 1363098 | 42.22167753 | SP |
| 52 | 1.0662 | 2.56359701851 | 41.59 | 42.72 | 40.15 | 1372399 | 41.76330956 | SP |
| 156 | -3.1938 | -6.96575790622 | 45.85 | 45.9 | 39.4911 | 1745898 | 41.99099713 | SP |
| 260 | -3.9038 | -8.38445017182 | 46.56 | 47.51 | 36.904 | 1619744 | 42.96609502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 42.6562 | 0.01 | 0.03 | 42.64 | 42.72 | 42.63 | 878926 |
| 1721687400 | 42.645 | 0.13 | 0.29 | 42.6 | 42.6599 | 42.575 | 2012032 |
| 1721428200 | 42.52 | -0.01 | -0.02 | 42.54 | 42.55 | 42.4717 | 433764 |
| 1721341800 | 42.53 | -0.08 | -0.19 | 42.6 | 42.6316 | 42.515 | 960344 |
| 1721255400 | 42.61 | -0.04 | -0.09 | 42.51 | 42.62 | 42.51 | 682415 |
| 1721169000 | 42.65 | 0.14 | 0.33 | 42.55 | 42.66 | 42.52 | 1114433 |
| 1721082600 | 42.51 | -0.01 | -0.02 | 42.52 | 42.53 | 42.48 | 925265 |
| 1720823400 | 42.52 | 0.11 | 0.26 | 42.43 | 42.5254 | 42.42 | 915208 |
| 1720737000 | 42.41 | 0.12 | 0.28 | 42.41 | 42.44 | 42.39 | 849611 |
| 1720650600 | 42.29 | 0.05 | 0.12 | 42.27 | 42.31 | 42.25 | 674910 |
| 1720564200 | 42.24 | -0.01 | -0.02 | 42.26 | 42.265 | 42.2001 | 733786 |
| 1720477800 | 42.25 | -0.03 | -0.07 | 42.27 | 42.3 | 42.22 | 917340 |
| 1720218600 | 42.28 | 0.13 | 0.31 | 42.2 | 42.29 | 42.2 | 929067 |
| 1720040640 | 42.15 | 0.09 | 0.21 | 42.07 | 42.1599 | 42.07 | 737233 |
| 1719959400 | 42.06 | 0.11 | 0.26 | 41.94 | 42.07 | 41.94 | 984090 |
| 1719873000 | 41.95 | -0.25 | -0.59 | 42.01 | 42.03 | 41.93 | 1526714 |
| 1719613800 | 42.2 | -0.06 | -0.14 | 42.3 | 42.36 | 42.19 | 850396 |
| 1719527400 | 42.26 | 0.05 | 0.12 | 42.21 | 42.26 | 42.21 | 1384845 |
| 1719441000 | 42.21 | -0.08 | -0.19 | 42.22 | 42.24 | 42.19 | 700201 |
| 1719354600 | 42.29 | 0.04 | 0.09 | 42.27 | 42.3 | 42.24 | 509771 |
| 1719268200 | 42.25 | -0.04 | -0.09 | 42.28 | 42.3399 | 42.25 | 497079 |
| 1719009000 | 42.29 | 0.06 | 0.14 | 42.22 | 42.29 | 42.205 | 648613 |
| 1718922600 | 42.23 | -0.04 | -0.09 | 42.25 | 42.25 | 42.1701 | 1266077 |
| 1718749800 | 42.27 | 0.13 | 0.31 | 42.17 | 42.285 | 42.165 | 3987055 |
| 1718663400 | 42.14 | 0.04 | 0.10 | 42.07 | 42.1699 | 42.03 | 898910 |
| 1718404200 | 42.1 | -0.12 | -0.28 | 42.13 | 42.145 | 42.06 | 595349 |
| 1718317800 | 42.22 | 0 | 0.00 | 42.31 | 42.31 | 42.175 | 1108535 |
| 1718231400 | 42.22 | 0.12 | 0.29 | 42.35 | 42.35 | 42.21 | 641386 |
| 1718145000 | 42.1 | 0.05 | 0.12 | 42.05 | 42.1065 | 42.015 | 599993 |
| 1718058600 | 42.05 | 0.02 | 0.05 | 42 | 42.06 | 41.9701 | 645861 |
| 1717799400 | 42.03 | -0.07 | -0.17 | 41.99 | 42.06 | 41.97 | 660183 |
| 1717713000 | 42.1 | -0.04 | -0.09 | 42.14 | 42.15 | 42.09 | 1511962 |
| 1717626600 | 42.14 | 0.1 | 0.24 | 42.11 | 42.1583 | 42.0543 | 551027 |
| 1717540200 | 42.04 | -0.01 | -0.02 | 42.03 | 42.1 | 42.02 | 831630 |
| 1717453800 | 42.05 | -0.15 | -0.36 | 42.01 | 42.06 | 41.98 | 849098 |
| 1717194600 | 42.2 | 0.12 | 0.29 | 42.12 | 42.21 | 42.12 | 939910 |
| 1717108200 | 42.08 | 0.11 | 0.26 | 42 | 42.11 | 42 | 1056688 |
| 1717021800 | 41.97 | -0.1 | -0.24 | 41.97 | 42.02 | 41.96 | 1652046 |
| 1716935400 | 42.07 | -0.13 | -0.31 | 42.22 | 42.24 | 42.05 | 1236606 |
| 1716589800 | 42.2 | 0.12 | 0.29 | 42.14 | 42.21 | 42.09 | 598438 |
| 1716503400 | 42.08 | -0.1 | -0.24 | 42.24 | 42.24 | 42.06 | 620839 |
| 1716417000 | 42.18 | -0.06 | -0.14 | 42.2 | 42.23 | 42.13 | 932707 |
| 1716330600 | 42.24 | -0.01 | -0.02 | 42.24 | 42.3 | 42.24 | 566471 |
| 1716244200 | 42.25 | 0.02 | 0.05 | 42.24 | 42.25 | 42.2 | 1136016 |
| 1715985000 | 42.23 | -0.01 | -0.02 | 42.27 | 42.27 | 42.2 | 1112685 |
| 1715898600 | 42.24 | -0.08 | -0.19 | 42.34 | 42.35 | 42.24 | 966923 |
| 1715812200 | 42.32 | 0.16 | 0.38 | 42.28 | 42.345 | 42.225 | 1225305 |
| 1715725800 | 42.16 | 0.07 | 0.17 | 42.15 | 42.16 | 42.1041 | 748007 |
| 1715639400 | 42.09 | -0.02 | -0.05 | 42.19 | 42.19 | 42.075 | 1293073 |
| 1715380200 | 42.11 | -0.08 | -0.19 | 42.2 | 42.2 | 42.07 | 748812 |
| 1715293800 | 42.19 | 0.03 | 0.07 | 42.15 | 42.19 | 42.11 | 984427 |
| 1715207400 | 42.16 | -0.07 | -0.17 | 42.18 | 42.2 | 42.14 | 1342992 |
| 1715121000 | 42.23 | 0 | 0.00 | 42.29 | 42.29 | 42.17 | 916531 |
| 1715034600 | 42.23 | 0.03 | 0.07 | 42.23 | 42.26 | 42.21 | 2295371 |
| 1714775400 | 42.2 | 0.15 | 0.36 | 42.24 | 42.3 | 42.14 | 1020877 |
| 1714689000 | 42.05 | 0.18 | 0.43 | 41.95 | 42.08 | 41.89 | 1631259 |
| 1714602600 | 41.87 | -0.09 | -0.21 | 41.72 | 42.01 | 41.7 | 1123528 |
| 1714516200 | 41.96 | -0.19 | -0.45 | 42.06 | 42.13 | 41.945 | 1169045 |
| 1714429800 | 42.15 | 0.08 | 0.19 | 42.12 | 42.18 | 42.105 | 5382515 |
| 1714170600 | 42.07 | 0.11 | 0.26 | 42.02 | 42.0999 | 41.993 | 2091431 |
| 1714084200 | 41.96 | -0.07 | -0.17 | 41.85 | 41.975 | 41.7546 | 819328 |
| 1713997800 | 42.03 | -0.08 | -0.19 | 42.12 | 42.12 | 41.955 | 905960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
