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 | 0.425 | 1.05119960425 | 40.43 | 40.855 | 39.53 | 2622 | 39.84606349 | SP |
| 4 | 0.785 | 1.95907162466 | 40.07 | 42 | 39.53 | 2712 | 40.59000395 | SP |
| 12 | -0.025 | -0.0611545988258 | 40.88 | 42.61 | 38.91 | 3144 | 40.5295543 | SP |
| 26 | -1.645 | -3.87058823529 | 42.5 | 44.74 | 38.91 | 3771 | 41.74227757 | SP |
| 52 | -5.615 | -12.0830643426 | 46.47 | 46.9199 | 37.08 | 5273 | 41.59309148 | SP |
| 156 | -7.545 | -15.5888429752 | 48.4 | 53.7142 | 31.47 | 15003 | 42.70541281 | SP |
| 260 | 0.605 | 1.50310559006 | 40.25 | 57.4099 | 20.015 | 21518 | 43.31044201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 40.2673 | -0.01 | -0.03 | 40.37 | 40.39 | 40.2331 | 624 |
| 1722292500 | 40.28 | -0.01 | -0.03 | 40.12 | 40.35 | 40.12 | 2872 |
| 1722033300 | 40.2934 | 0.76 | 1.93 | 40.02 | 40.3701 | 40.02 | 1458 |
| 1721946900 | 39.53 | -0.16 | -0.40 | 39.55 | 40.06 | 39.53 | 5553 |
| 1721860500 | 39.69 | -0.83 | -2.04 | 40.43 | 40.56 | 39.69 | 2603 |
| 1721774100 | 40.5166 | -0.01 | -0.03 | 40.44 | 40.5166 | 40.44 | 1085 |
| 1721687700 | 40.53 | 0.08 | 0.20 | 40.64 | 40.64 | 40.4 | 1091 |
| 1721428500 | 40.45 | -0.5 | -1.22 | 40.52 | 40.67 | 40.45 | 3639 |
| 1721342100 | 40.95 | -0.65 | -1.56 | 41.51 | 41.51 | 40.95 | 1397 |
| 1721255700 | 41.6 | -0.4 | -0.95 | 41.53 | 41.98 | 41.51 | 8360 |
| 1721169300 | 42 | 0.59 | 1.42 | 41.66 | 42 | 41.57 | 2823 |
| 1721082900 | 41.41 | -0.37 | -0.89 | 41.7 | 41.73 | 41.41 | 1977 |
| 1720823700 | 41.78 | 1 | 2.45 | 41.36 | 41.78 | 41.36 | 1395 |
| 1720737300 | 40.78 | 0.57 | 1.42 | 40.58 | 41.16 | 40.58 | 2712 |
| 1720650900 | 40.21 | 0.28 | 0.70 | 40.3 | 40.3 | 39.93 | 6442 |
| 1720564500 | 39.93 | -0.26 | -0.65 | 40.14 | 40.14 | 39.92 | 2268 |
| 1720478100 | 40.19 | 0.19 | 0.47 | 40.24 | 40.24 | 39.95 | 2753 |
| 1720218900 | 40 | -0.36 | -0.89 | 40.3 | 40.3 | 40 | 1948 |
| 1720040640 | 40.36 | 0.61 | 1.53 | 40.07 | 40.36 | 40.07 | 523 |
| 1719959700 | 39.75 | 0.07 | 0.18 | 39.66 | 39.8 | 39.56 | 2029 |
| 1719873300 | 39.68 | -0.42 | -1.05 | 40.44 | 40.44 | 39.66 | 1161 |
| 1719614100 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1719527700 | 40.1 | 0.1 | 0.25 | 40.02 | 40.23 | 40 | 1949 |
| 1719441300 | 40 | -0.1 | -0.25 | 39.8 | 40 | 39.7801 | 2569 |
| 1719354900 | 40.1 | -0.49 | -1.21 | 40.46 | 40.46 | 40.1 | 2573 |
| 1719268500 | 40.59 | 0.05 | 0.12 | 40.66 | 40.8251 | 40.574 | 1365 |
| 1719009300 | 40.54 | -0.39 | -0.95 | 40.5 | 40.63 | 40.45 | 3340 |
| 1718922900 | 40.93 | 0.64 | 1.59 | 40.54 | 40.93 | 40.54 | 29740 |
| 1718750100 | 40.29 | 0.02 | 0.05 | 40.16 | 40.38 | 40.16 | 3295 |
| 1718663700 | 40.27 | 0.84 | 2.13 | 39.5 | 40.27 | 39.5 | 2771 |
| 1718404500 | 39.43 | -0.32 | -0.81 | 39.51 | 39.76 | 39.2 | 2410 |
| 1718318100 | 39.75 | -0.47 | -1.17 | 40 | 40.11 | 39.75 | 2417 |
| 1718231700 | 40.22 | 0.35 | 0.88 | 40.46 | 40.56 | 40.0022 | 6265 |
| 1718145300 | 39.87 | -0.58 | -1.43 | 40.04 | 40.04 | 39.735 | 9883 |
| 1718058900 | 40.45 | 0.33 | 0.82 | 40.05 | 40.45 | 40.0101 | 1415 |
| 1717799700 | 40.12 | -0.5 | -1.23 | 40.2 | 40.332 | 40.1 | 2062 |
| 1717713300 | 40.62 | 0.45 | 1.12 | 40.18 | 40.62 | 39.9 | 749 |
| 1717626900 | 40.17 | 0.16 | 0.40 | 40.16 | 40.27 | 39.99 | 2589 |
| 1717540500 | 40.01 | -0.01 | -0.02 | 40.03 | 40.03 | 39.92 | 1015 |
| 1717454100 | 40.02 | -0.06 | -0.15 | 40 | 40.2386 | 39.74 | 2626 |
| 1717194900 | 40.08 | 0.64 | 1.62 | 39.63 | 40.08 | 39.4 | 4077 |
| 1717108500 | 39.44 | 0.25 | 0.64 | 39.11 | 39.52 | 39.11 | 1740 |
| 1717022100 | 39.19 | -0.42 | -1.06 | 39.32 | 39.32 | 38.91 | 3583 |
| 1716935700 | 39.61 | -0.81 | -2.00 | 40.46 | 40.46 | 39.475 | 6486 |
| 1716590100 | 40.42 | 0 | 0.00 | 40.42 | 40.585 | 40.2 | 2413 |
| 1716503700 | 40.42 | -0.87 | -2.11 | 41.7 | 41.7 | 40.17 | 3095 |
| 1716417300 | 41.29 | -0.48 | -1.15 | 41.6 | 41.695 | 41.29 | 2040 |
| 1716330900 | 41.77 | -0.84 | -1.97 | 42.11 | 42.11 | 41.67 | 1478 |
| 1716244500 | 42.61 | 0.89 | 2.13 | 41.96 | 42.61 | 41.8524 | 3470 |
| 1715985300 | 41.72 | -0.44 | -1.04 | 42.08 | 42.08 | 41.72 | 1216 |
| 1715898900 | 42.16 | 0.32 | 0.76 | 42.37 | 42.37 | 41.86 | 3148 |
| 1715812500 | 41.84 | 0.87 | 2.12 | 41.48 | 41.84 | 41.27 | 2133 |
| 1715726100 | 40.97 | -0.4 | -0.97 | 41.33 | 41.33 | 40.97 | 2119 |
| 1715639700 | 41.37 | 0.55 | 1.35 | 41.24 | 41.4001 | 41.24 | 1916 |
| 1715380500 | 40.82 | -0.29 | -0.71 | 41.13 | 41.13 | 40.78 | 1033 |
| 1715294100 | 41.11 | 0.21 | 0.51 | 41.045 | 41.11 | 40.84 | 1498 |
| 1715207700 | 40.9 | -0.4 | -0.97 | 40.88 | 40.9718 | 40.88 | 862 |
| 1715121300 | 41.3 | 0.47 | 1.15 | 40.99 | 41.3 | 40.99 | 2203 |
| 1715034900 | 40.83 | 0.06 | 0.16 | 40.84 | 40.9872 | 40.82 | 1307 |
| 1714775700 | 40.765 | 0.77 | 1.91 | 40.92 | 40.92 | 40.65 | 2793 |
| 1714689300 | 40 | 0.39 | 0.98 | 40.41 | 40.51 | 39.8437 | 4137 |
| 1714602900 | 39.61 | 0.1 | 0.25 | 39.66 | 40.17 | 39.41 | 5491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
