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 | 0 | 39.95 | 41.56 | 39.51 | 114368 | 40.34297878 | SP |
| 4 | 0 | 0 | 41.39 | 42.05 | 38.75 | 133719 | 40.16885057 | SP |
| 12 | 0 | 0 | 41.48 | 43.95 | 38.75 | 160024 | 41.18270248 | SP |
| 26 | 0 | 0 | 42.06 | 43.95 | 38.4 | 238813 | 40.98516587 | SP |
| 52 | 0 | 0 | 33.37 | 43.95 | 30.46 | 306465 | 38.02532978 | SP |
| 156 | 0 | 0 | 58.68 | 69.71 | 28.8 | 315698 | 43.62492369 | SP |
| 260 | 0 | 0 | 45.63 | 69.71 | 24.62 | 260392 | 43.944402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 40.42 | 0 | 0.00 | 40.42 | 40.42 | 40.42 | 0 |
| 1719527400 | 40.42 | 0.29 | 0.72 | 40 | 40.42 | 39.75 | 84376 |
| 1719441000 | 40.13 | -0.09 | -0.22 | 39.97 | 40.2 | 39.77 | 100417 |
| 1719354600 | 40.22 | -0.52 | -1.28 | 40.6 | 40.8399 | 40.19 | 130996 |
| 1719268200 | 40.74 | 0.7 | 1.75 | 40.27 | 41.08 | 40.09 | 155109 |
| 1719009000 | 40.04 | 0.06 | 0.15 | 39.95 | 40.11 | 39.51 | 100944 |
| 1718922600 | 39.98 | 0.03 | 0.08 | 39.82 | 40.05 | 39.73 | 199421 |
| 1718749800 | 39.95 | 0.23 | 0.58 | 39.63 | 40.1243 | 39.54 | 218866 |
| 1718663400 | 39.72 | 0.53 | 1.35 | 39.19 | 39.72 | 38.94 | 111867 |
| 1718404200 | 39.19 | -0.42 | -1.06 | 39.21 | 39.47 | 38.9 | 174688 |
| 1718317800 | 39.61 | -0.4 | -1.00 | 39.94 | 39.94 | 39.47 | 146043 |
| 1718231400 | 40.01 | 0.84 | 2.14 | 40.1 | 40.62 | 39.78 | 260016 |
| 1718145000 | 39.17 | -0.75 | -1.88 | 39.28 | 39.29 | 38.75 | 111050 |
| 1718058600 | 39.92 | -0.61 | -1.51 | 40.14 | 40.19 | 39.56 | 105602 |
| 1717799400 | 40.53 | -0.03 | -0.07 | 40.23 | 40.78 | 40.1182 | 109188 |
| 1717713000 | 40.56 | -0.02 | -0.05 | 40.56 | 40.82 | 40.3472 | 86441 |
| 1717626600 | 40.58 | 0.04 | 0.10 | 40.78 | 40.78 | 40.36 | 99882 |
| 1717540200 | 40.54 | -0.63 | -1.53 | 40.72 | 41.15 | 40.46 | 116310 |
| 1717453800 | 41.17 | -0.73 | -1.74 | 42.05 | 42.05 | 40.8 | 150275 |
| 1717194600 | 41.9 | 0.77 | 1.87 | 41.39 | 41.9 | 41.25 | 91446 |
| 1717108200 | 41.13 | 0.45 | 1.11 | 41.1 | 41.2425 | 40.7 | 148376 |
| 1717021800 | 40.68 | -0.69 | -1.67 | 40.74 | 40.75 | 40.31 | 134045 |
| 1716935400 | 41.37 | -0.53 | -1.26 | 42.02 | 42.08 | 41.28 | 86382 |
| 1716589800 | 41.9 | 0.41 | 0.99 | 41.65 | 41.9 | 41.55 | 123095 |
| 1716503400 | 41.49 | -0.96 | -2.26 | 42.56 | 42.56 | 41.34 | 162233 |
| 1716417000 | 42.45 | -0.58 | -1.35 | 42.9 | 43 | 42.33 | 132122 |
| 1716330600 | 43.03 | 0.27 | 0.63 | 42.73 | 43.06 | 42.6901 | 165981 |
| 1716244200 | 42.76 | -0.66 | -1.52 | 43.39 | 43.5 | 42.74 | 140164 |
| 1715985000 | 43.42 | 0.06 | 0.14 | 43.44 | 43.58 | 43.36 | 123735 |
| 1715898600 | 43.36 | -0.29 | -0.66 | 43.52 | 43.74 | 43.34 | 178010 |
| 1715812200 | 43.65 | 0.36 | 0.83 | 43.65 | 43.95 | 43.33 | 173559 |
| 1715725800 | 43.29 | 0.44 | 1.03 | 43.09 | 43.32 | 42.94 | 113206 |
| 1715639400 | 42.85 | -0.13 | -0.30 | 43.12 | 43.32 | 42.82 | 182077 |
| 1715380200 | 42.98 | 0.15 | 0.35 | 42.99 | 43.09 | 42.83 | 122089 |
| 1715293800 | 42.83 | 0.04 | 0.09 | 42.76 | 42.93 | 42.48 | 139111 |
| 1715207400 | 42.79 | 0.3 | 0.71 | 42.16 | 42.8 | 42.11 | 107547 |
| 1715121000 | 42.49 | -0.18 | -0.42 | 42.78 | 42.9222 | 42.4251 | 114964 |
| 1715034600 | 42.67 | 0.38 | 0.90 | 42.6 | 42.74 | 42.35 | 82718 |
| 1714775400 | 42.29 | 0.39 | 0.93 | 42.47 | 42.7 | 42.19 | 155761 |
| 1714689000 | 41.9 | 0.4 | 0.96 | 41.91 | 42.0098 | 41.47 | 122475 |
| 1714602600 | 41.5 | 0.61 | 1.49 | 41.06 | 42.28 | 40.95 | 203914 |
| 1714516200 | 40.89 | -0.68 | -1.64 | 41.23 | 41.56 | 40.89 | 106111 |
| 1714429800 | 41.57 | -0.15 | -0.36 | 41.86 | 42.01 | 41.45 | 109944 |
| 1714170600 | 41.72 | -0.13 | -0.31 | 41.7 | 42.18 | 41.7 | 85236 |
| 1714084200 | 41.85 | -0.36 | -0.85 | 41.79 | 42.24 | 41.36 | 164747 |
| 1713997800 | 42.21 | 0.32 | 0.76 | 41.55 | 42.28 | 41.55 | 116587 |
| 1713911400 | 41.89 | 0.34 | 0.82 | 41.51 | 42.12 | 41.39 | 114376 |
| 1713825000 | 41.55 | 0.81 | 1.99 | 40.78 | 41.7 | 40.61 | 118776 |
| 1713565800 | 40.74 | 1 | 2.52 | 39.8 | 40.74 | 39.655 | 400610 |
| 1713479400 | 39.74 | 0.11 | 0.28 | 39.63 | 40.12 | 39.5 | 451117 |
| 1713393000 | 39.63 | -0.01 | -0.03 | 39.77 | 39.99 | 39.28 | 151425 |
| 1713306600 | 39.64 | -0.67 | -1.66 | 40.07 | 40.1 | 39.3885 | 251116 |
| 1713220200 | 40.31 | -0.13 | -0.32 | 40.8 | 41.41 | 40.06 | 476377 |
| 1712961000 | 40.44 | -0.49 | -1.20 | 40.31 | 40.69 | 40.24 | 133082 |
| 1712874600 | 40.93 | -0.06 | -0.15 | 41.13 | 41.22 | 40.22 | 181343 |
| 1712788200 | 40.99 | -1.72 | -4.03 | 41.89 | 41.89 | 40.74 | 499465 |
| 1712701800 | 42.71 | 0.1 | 0.23 | 42.73 | 42.92 | 42.32 | 109473 |
| 1712615400 | 42.61 | 0.84 | 2.01 | 42.05 | 42.7751 | 41.9 | 238856 |
| 1712356200 | 41.77 | 0.13 | 0.31 | 41.48 | 41.94 | 41.4 | 192946 |
| 1712269800 | 41.64 | -0.23 | -0.55 | 42.31 | 42.62 | 41.53 | 200066 |
| 1712183400 | 41.87 | -0.09 | -0.21 | 41.87 | 42.33 | 41.75 | 188357 |
| 1712097000 | 41.96 | -0.71 | -1.66 | 42.28 | 42.36 | 41.921 | 164652 |
| 1712010600 | 42.67 | -0.71 | -1.64 | 43.36 | 43.36 | 42.635 | 107108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
