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 | -0.8451 | -2.01839025555 | 41.87 | 42.4335 | 40.47 | 5672 | 41.65709637 | SP |
| 4 | -1.5751 | -3.69741784038 | 42.6 | 44.2279 | 40.47 | 5670 | 42.30876657 | SP |
| 12 | -2.7351 | -6.2502285192 | 43.76 | 44.4498 | 40.47 | 8063 | 42.07033308 | SP |
| 26 | -1.1901 | -2.81914011607 | 42.215 | 45.45 | 40.47 | 7447 | 43.0970466 | SP |
| 52 | -2.6451 | -6.0570185482 | 43.67 | 47.21 | 39.46 | 5146 | 43.20451417 | SP |
| 156 | 7.0249 | 20.6614705882 | 34 | 47.21 | 32.49 | 3476 | 42.09876852 | SP |
| 260 | 7.0249 | 20.6614705882 | 34 | 47.21 | 32.49 | 3476 | 42.09876852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 40.8443 | -0.1 | -0.23 | 41.12 | 41.16 | 40.47 | 6089 |
| 1741646100 | 40.94 | -1.38 | -3.26 | 41.5 | 41.5 | 40.8219 | 7304 |
| 1741390500 | 42.32 | 0.56 | 1.33 | 41.81 | 42.35 | 41.67 | 13635 |
| 1741304100 | 41.7638 | -0.67 | -1.58 | 41.99 | 41.99 | 41.7638 | 360 |
| 1741217700 | 42.4335 | 1.33 | 3.24 | 41.88 | 42.4335 | 41.79 | 1336 |
| 1741131300 | 41.1 | -0.39 | -0.94 | 41.01 | 41.1 | 40.64 | 4411 |
| 1741044900 | 41.4893 | -0.44 | -1.05 | 42.61 | 42.61 | 41.36 | 7069 |
| 1740785700 | 41.93 | 0.02 | 0.05 | 41.71 | 41.93 | 41.55 | 7220 |
| 1740699300 | 41.91 | -1.09 | -2.53 | 43.4 | 43.4 | 41.84 | 27540 |
| 1740612900 | 43 | 0.16 | 0.38 | 43 | 43.39 | 43 | 621 |
| 1740526500 | 42.8387 | -0.23 | -0.54 | 43.09 | 43.09 | 42.78 | 3809 |
| 1740440100 | 43.07 | -0.36 | -0.83 | 43.57 | 43.57 | 43 | 3963 |
| 1740180900 | 43.43 | -0.8 | -1.80 | 44.21 | 44.21 | 43.43 | 5902 |
| 1740094500 | 44.2279 | 0.17 | 0.38 | 44.32 | 44.32 | 44 | 4172 |
| 1740008100 | 44.06 | -0.02 | -0.04 | 43.88 | 44.11 | 43.82 | 4072 |
| 1739921700 | 44.0757 | 0.38 | 0.87 | 43.96 | 44.0959 | 43.96 | 3991 |
| 1739576100 | 43.6944 | -0.09 | -0.20 | 43.84 | 43.8689 | 43.63 | 5290 |
| 1739489700 | 43.7814 | 0.71 | 1.65 | 43.35 | 43.7814 | 43.35 | 737 |
| 1739403300 | 43.07 | -0.18 | -0.41 | 42.6 | 43.07 | 42.6 | 1671 |
| 1739316900 | 43.2481 | 0.1 | 0.24 | 43.11 | 43.34 | 43.11 | 1767 |
| 1739230500 | 43.1464 | 0.62 | 1.47 | 42.93 | 43.19 | 42.93 | 5707 |
| 1738971300 | 42.5231 | -0.46 | -1.08 | 43.06 | 43.11 | 42.38 | 3765 |
| 1738884900 | 42.9867 | 0.12 | 0.27 | 42.9 | 42.9867 | 42.83 | 1145 |
| 1738798500 | 42.87 | 0.28 | 0.66 | 42.52 | 42.87 | 42.42 | 2086 |
| 1738712100 | 42.59 | 0.55 | 1.31 | 42.26 | 42.62 | 42.26 | 2491 |
| 1738625700 | 42.04 | -0.91 | -2.12 | 41.93 | 42.34 | 41.68 | 6675 |
| 1738366500 | 42.95 | -0.15 | -0.35 | 43.3473 | 43.69 | 42.93 | 3362 |
| 1738280100 | 43.1006 | 0.36 | 0.85 | 42.82 | 43.26 | 42.8165 | 4363 |
| 1738193700 | 42.7394 | -0.02 | -0.05 | 43.01 | 43.01 | 42.735 | 1835 |
| 1738107300 | 42.76 | 0.23 | 0.54 | 42.65 | 42.76 | 42.2785 | 1678 |
| 1738020900 | 42.5291 | -1.56 | -3.53 | 42.69 | 42.91 | 42.38 | 12272 |
| 1737761700 | 44.085 | -0.11 | -0.25 | 44.33 | 44.38 | 44.085 | 5941 |
| 1737675300 | 44.1964 | 0 | 0.00 | 44.1964 | 44.1964 | 44.1964 | 0 |
| 1737588900 | 44.1964 | 0.45 | 1.04 | 44.18 | 44.4498 | 44.18 | 10247 |
| 1737502500 | 43.7431 | 0.9 | 2.11 | 43.38 | 43.832 | 43.3 | 33995 |
| 1737156900 | 42.84 | 0.67 | 1.59 | 42.91 | 42.9112 | 42.76 | 4751 |
| 1737070500 | 42.17 | 0.28 | 0.67 | 42.3 | 42.4401 | 42.125 | 1492 |
| 1736984100 | 41.8884 | 0.59 | 1.44 | 42.11 | 42.11 | 41.88 | 2607 |
| 1736897700 | 41.294 | 0.26 | 0.64 | 41.29 | 41.33 | 41.03 | 2497 |
| 1736811300 | 41.03 | -0.21 | -0.52 | 40.66 | 41.13 | 40.66 | 13216 |
| 1736552100 | 41.2429 | -0.75 | -1.78 | 41.74 | 41.74 | 41.15 | 6110 |
| 1736379300 | 41.99 | -0.12 | -0.28 | 42.02 | 42.041 | 41.86 | 3422 |
| 1736292900 | 42.11 | -0.24 | -0.57 | 42.8 | 42.8 | 42.005 | 7829 |
| 1736206500 | 42.35 | 0.72 | 1.73 | 42.22 | 42.67 | 42.16 | 5053 |
| 1735947300 | 41.63 | 0.62 | 1.51 | 41.23 | 41.6483 | 41.23 | 4981 |
| 1735860900 | 41.01 | -0.1 | -0.24 | 41.32 | 41.4788 | 40.81 | 2758 |
| 1735688100 | 41.1082 | -0.18 | -0.44 | 41.31 | 41.31 | 41.0445 | 1372 |
| 1735601700 | 41.29 | -0.34 | -0.82 | 41.23 | 41.39 | 41.1 | 1301 |
| 1735342500 | 41.63 | -0.39 | -0.92 | 41.85 | 41.85 | 41.51 | 4310 |
| 1735256100 | 42.0159 | 0.18 | 0.43 | 42.55 | 42.55 | 41.7 | 452 |
| 1735077840 | 41.8365 | 0.54 | 1.30 | 41.98 | 41.98 | 41.4 | 7529 |
| 1734996900 | 41.3 | -1.1 | -2.60 | 41.22 | 41.36 | 41.13 | 158029 |
| 1734737700 | 42.4025 | 0.36 | 0.86 | 41.79 | 42.7085 | 41.79 | 2743 |
| 1734651300 | 42.04 | -0.25 | -0.58 | 42.44 | 42.53 | 42.04 | 2671 |
| 1734564900 | 42.2859 | -1.17 | -2.68 | 43.76 | 43.82 | 42.2859 | 2853 |
| 1734478500 | 43.4513 | -0.24 | -0.55 | 43.58 | 43.58 | 43.39 | 2010 |
| 1734392100 | 43.69 | 0.11 | 0.25 | 43.5 | 43.77 | 43.5 | 3670 |
| 1734132900 | 43.58 | -0.41 | -0.93 | 43.97 | 43.97 | 43.49 | 661 |
| 1734046500 | 43.99 | -0.34 | -0.77 | 44.1 | 44.19 | 43.99 | 4735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
