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 | 0.3783 | 0.907483681846 | 41.6867 | 42.1099 | 41.67 | 728 | 41.85976242 | SP |
| 4 | 0.385 | 0.923704414587 | 41.68 | 42.1099 | 41.43 | 583 | 41.78323678 | SP |
| 12 | -0.23 | -0.543799503487 | 42.295 | 42.55 | 41.0094 | 1938 | 41.65054292 | SP |
| 26 | -1.145 | -2.64984957186 | 43.21 | 43.6768 | 41.0094 | 4462 | 42.39721122 | SP |
| 52 | 0.315 | 0.754491017964 | 41.75 | 43.6768 | 40.66 | 2271 | 42.37621138 | SP |
| 156 | -5.4009 | -11.3784843435 | 47.4659 | 48.06 | 39.1153 | 1067 | 42.26984008 | SP |
| 260 | -8.265 | -16.4216173257 | 50.33 | 51.3743 | 39.1153 | 1585 | 45.82429603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 42.065 | 0.06 | 0.13 | 42.04 | 42.1099 | 42.04 | 327 |
| 1740180600 | 42.0083 | 0.18 | 0.44 | 41.87 | 42.0113 | 41.87 | 319 |
| 1740094200 | 41.8249 | 0.07 | 0.18 | 41.81 | 41.85 | 41.79 | 2913 |
| 1740007800 | 41.75 | 0.06 | 0.15 | 41.67 | 41.75 | 41.67 | 17 |
| 1739921400 | 41.6867 | -0.16 | -0.39 | 41.6867 | 41.6867 | 41.6867 | 64 |
| 1739575800 | 41.8515 | 0.14 | 0.33 | 41.89 | 41.89 | 41.8515 | 47 |
| 1739489400 | 41.715 | 0.25 | 0.61 | 41.715 | 41.715 | 41.715 | 110 |
| 1739403000 | 41.4603 | -0.21 | -0.52 | 41.43 | 41.491 | 41.43 | 270 |
| 1739316600 | 41.675 | -0.07 | -0.17 | 41.6896 | 41.6896 | 41.675 | 200 |
| 1739230200 | 41.7443 | 0 | 0.01 | 41.77 | 41.81 | 41.7443 | 1074 |
| 1738971000 | 41.74 | -0.13 | -0.32 | 41.75 | 41.75 | 41.72 | 1876 |
| 1738884600 | 41.8731 | -0.04 | -0.09 | 41.86 | 41.905 | 41.8015 | 789 |
| 1738798200 | 41.9121 | 0.23 | 0.56 | 41.9164 | 41.9164 | 41.9121 | 319 |
| 1738711800 | 41.68 | 0.06 | 0.16 | 41.55 | 41.68 | 41.55 | 193 |
| 1738625400 | 41.6153 | -0.08 | -0.19 | 41.65 | 41.76 | 41.6153 | 315 |
| 1738366200 | 41.6929 | -0.12 | -0.29 | 41.82 | 41.82 | 41.6929 | 287 |
| 1738279800 | 41.8148 | 0.08 | 0.20 | 41.81 | 41.8148 | 41.81 | 274 |
| 1738193400 | 41.7317 | -0.03 | -0.06 | 41.72 | 41.7317 | 41.72 | 852 |
| 1738107000 | 41.7585 | -0.01 | -0.03 | 41.68 | 41.7585 | 41.6718 | 828 |
| 1738020600 | 41.77 | 0.22 | 0.54 | 41.69 | 41.8 | 41.69 | 2227 |
| 1737761400 | 41.5468 | -0 | -0.01 | 41.531 | 41.55 | 41.531 | 5405 |
| 1737675000 | 41.5494 | 0 | 0.00 | 41.5494 | 41.5494 | 41.5494 | 0 |
| 1737588600 | 41.5494 | -0.07 | -0.17 | 41.6 | 41.6 | 41.53 | 28360 |
| 1737502200 | 41.62 | 0.05 | 0.12 | 41.6315 | 41.6315 | 41.57 | 671 |
| 1737156600 | 41.57 | -0.04 | -0.10 | 41.55 | 41.61 | 41.5 | 4351 |
| 1737070200 | 41.61 | 0.21 | 0.51 | 41.34 | 41.61 | 41.34 | 1315 |
| 1736983800 | 41.4 | 0.36 | 0.88 | 41.42 | 41.5 | 41.4 | 2558 |
| 1736897400 | 41.0381 | 0.03 | 0.07 | 41.05 | 41.14 | 41.0381 | 2815 |
| 1736811000 | 41.0094 | -0.06 | -0.15 | 41.07 | 41.1288 | 41.0094 | 351 |
| 1736551800 | 41.0707 | -0.23 | -0.56 | 41.0343 | 41.0707 | 41.0343 | 864 |
| 1736379000 | 41.3033 | 0.04 | 0.10 | 41.23 | 41.3033 | 41.23 | 1874 |
| 1736292600 | 41.2619 | -0.13 | -0.32 | 41.28 | 41.32 | 41.2619 | 1353 |
| 1736206200 | 41.3933 | -0.05 | -0.12 | 41.43 | 41.4383 | 41.3898 | 3434 |
| 1735947000 | 41.4439 | -0.03 | -0.06 | 41.4439 | 41.4439 | 41.4439 | 34 |
| 1735860600 | 41.47 | -0.03 | -0.07 | 41.57 | 41.59 | 41.47 | 9870 |
| 1735687800 | 41.4984 | -0.04 | -0.11 | 41.58 | 41.58 | 41.48 | 252 |
| 1735601400 | 41.5422 | 0.14 | 0.33 | 41.51 | 41.57 | 41.51 | 431 |
| 1735342200 | 41.4039 | -0.22 | -0.52 | 41.44 | 41.44 | 41.4039 | 1037 |
| 1735255800 | 41.6215 | 0.05 | 0.12 | 41.45 | 41.7145 | 41.45 | 2033 |
| 1735077840 | 41.571 | 0.04 | 0.09 | 41.5 | 41.571 | 41.5 | 354 |
| 1734996600 | 41.5353 | -0.14 | -0.34 | 41.58 | 41.58 | 41.5353 | 134 |
| 1734737400 | 41.675 | 0.1 | 0.25 | 41.765 | 41.765 | 41.675 | 1170 |
| 1734651000 | 41.5728 | -0.14 | -0.34 | 41.58 | 41.58 | 41.5728 | 132 |
| 1734564600 | 41.7164 | -0.27 | -0.65 | 41.89 | 41.89 | 41.709 | 745 |
| 1734478200 | 41.9874 | -0.01 | -0.02 | 41.99 | 41.99 | 41.9874 | 15 |
| 1734391800 | 41.9948 | 0.03 | 0.07 | 41.98 | 41.9948 | 41.98 | 2030 |
| 1734132600 | 41.9642 | -0.15 | -0.35 | 42.0512 | 42.0512 | 41.9642 | 13390 |
| 1734046200 | 42.1102 | -0.18 | -0.42 | 42.1102 | 42.1102 | 42.1102 | 9 |
| 1733959800 | 42.2882 | -0.09 | -0.20 | 42.3564 | 42.3564 | 42.28 | 3234 |
| 1733873400 | 42.3747 | -0.06 | -0.13 | 42.35 | 42.3747 | 42.35 | 706 |
| 1733787000 | 42.43 | -0.12 | -0.28 | 42.43 | 42.43 | 42.43 | 3 |
| 1733527800 | 42.55 | 0.09 | 0.21 | 42.55 | 42.55 | 42.55 | 35 |
| 1733441400 | 42.459 | 0.02 | 0.05 | 42.4 | 42.4638 | 42.4 | 2094 |
| 1733355000 | 42.4381 | 0.14 | 0.34 | 42.455 | 42.455 | 42.41 | 276 |
| 1733268600 | 42.295 | -0.08 | -0.19 | 42.295 | 42.295 | 42.295 | 13 |
| 1733182200 | 42.3764 | -0.12 | -0.29 | 42.23 | 42.399 | 42.23 | 518 |
| 1732917840 | 42.4999 | 0.16 | 0.38 | 42.4981 | 42.4999 | 42.4981 | 152 |
| 1732750200 | 42.3395 | 0.12 | 0.28 | 42.39 | 42.39 | 42.3395 | 714 |
| 1732663800 | 42.2207 | -0.06 | -0.15 | 42.21 | 42.2207 | 42.1751 | 928 |
| 1732577400 | 42.2852 | 0.37 | 0.88 | 42.2 | 42.2852 | 42.2 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
