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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718917200 | 30.838919 | -0.17 | -0.54 | 30.882245 | 30.892509 | 30.674406 | 0 |
| 1718744400 | 31.007727 | 0.01 | 0.03 | 30.908561 | 31.042784 | 30.883886 | 0 |
| 1718658000 | 30.99969 | -0.16 | -0.50 | 30.845593 | 31.002414 | 30.792869 | 0 |
| 1718398800 | 31.156378 | -0.08 | -0.25 | 31.163612 | 31.202825 | 31.064889 | 0 |
| 1718312400 | 31.235749 | -0.65 | -2.03 | 31.357549 | 31.454711 | 31.162476 | 0 |
| 1718226000 | 31.884107 | 0.08 | 0.26 | 31.773582 | 32.103313 | 31.773039 | 0 |
| 1718139600 | 31.800614 | -0.92 | -2.81 | 31.95325 | 31.977316 | 31.754294 | 0 |
| 1718053200 | 32.720017 | 0.28 | 0.85 | 32.577339 | 32.736407 | 32.530658 | 0 |
| 1717794000 | 32.443225 | -0.19 | -0.59 | 32.664913 | 32.696793 | 32.402622 | 0 |
| 1717707600 | 32.635125 | -0.14 | -0.41 | 32.621668 | 32.672322 | 32.527209 | 0 |
| 1717621200 | 32.770288 | -0.2 | -0.60 | 32.59264 | 32.786642 | 32.570431 | 0 |
| 1717534800 | 32.969274 | -0.08 | -0.26 | 33.040882 | 33.119802 | 32.922393 | 0 |
| 1717448400 | 33.054225 | 0.32 | 0.96 | 33.018928 | 33.119844 | 32.934451 | 0 |
| 1717189200 | 32.738357 | 0.51 | 1.59 | 32.689493 | 32.8325 | 32.549796 | 0 |
| 1717102800 | 32.225344 | 0.28 | 0.88 | 32.195639 | 32.361579 | 32.192357 | 0 |
| 1717016400 | 31.945735 | -0.7 | -2.13 | 32.220014 | 32.223132 | 31.940263 | 0 |
| 1716930000 | 32.642373 | 0.46 | 1.43 | 32.686739 | 8100000 | 0.29 | 0 |
| 1716584400 | 32.180841 | 0.34 | 1.05 | 32.079877 | 32.222617 | 32.071624 | 0 |
| 1716498000 | 31.845331 | -0.3 | -0.95 | 32.223214 | 32.252573 | 31.777881 | 0 |
| 1716411600 | 32.150109 | -0.21 | -0.66 | 32.070563 | 32.167876 | 32.027543 | 0 |
| 1716325200 | 32.364393 | -0.23 | -0.70 | 32.408941 | 32.479579 | 32.304558 | 0 |
| 1716238800 | 32.594139 | 0.37 | 1.16 | 32.616461 | 32.711289 | 32.538344 | 0 |
| 1715979600 | 32.219365 | 0.3 | 0.93 | 32.264091 | 32.362547 | 32.200547 | 0 |
| 1715893200 | 31.921892 | -0.64 | -1.97 | 32.300457 | 32.334493 | 31.921431 | 0 |
| 1715806800 | 32.562066 | 0.25 | 0.76 | 32.232242 | 32.570048 | 32.232242 | 0 |
| 1715720400 | 32.316452 | 0.26 | 0.82 | 32.151899 | 32.327063 | 32.055343 | 0 |
| 1715634000 | 32.05335 | -0.22 | -0.68 | 32.04405 | 32.145766 | 32.014318 | 0 |
| 1715374800 | 32.273578 | -0.1 | -0.30 | 32.366339 | 32.366339 | 32.195559 | 0 |
| 1715288400 | 32.370196 | 0.23 | 0.72 | 32.050732 | 32.378144 | 32.050732 | 0 |
| 1715202000 | 32.139674 | -0.5 | -1.55 | 31.98697 | 32.15194 | 31.953797 | 0 |
| 1715115600 | 32.644587 | -0.42 | -1.26 | 32.700027 | 32.740392 | 32.616428 | 0 |
| 1715029200 | 33.060442 | 0.21 | 0.64 | 32.971891 | 33.073484 | 32.909565 | 0 |
| 1714770000 | 32.849764 | 0.34 | 1.04 | 32.554111 | 32.907959 | 32.554111 | 0 |
| 1714683600 | 32.510903 | 0.38 | 1.18 | 32.519194 | 32.601914 | 32.359502 | 0 |
| 1714597200 | 32.13048 | 0.05 | 0.14 | 31.885041 | 32.422128 | 31.783581 | 0 |
| 1714510800 | 32.085282 | 0.2 | 0.63 | 32.43066 | 32.43066 | 32.070376 | 0 |
| 1714424400 | 31.88484 | 0.31 | 0.97 | 31.909397 | 32.038089 | 31.808658 | 0 |
| 1714165200 | 31.577638 | 0.03 | 0.09 | 31.525216 | 31.68555 | 31.503257 | 0 |
| 1714078800 | 31.549383 | -0.5 | -1.55 | 31.570442 | 31.621491 | 31.213322 | 0 |
| 1713992400 | 32.045501 | -0.02 | -0.05 | 32.180266 | 32.212476 | 32.001872 | 0 |
| 1713906000 | 32.061304 | 0.08 | 0.27 | 31.873206 | 32.087246 | 31.871781 | 0 |
| 1713819600 | 31.976411 | 0.55 | 1.74 | 31.784006 | 32.035742 | 31.773456 | 0 |
| 1713560400 | 31.428111 | -0.16 | -0.52 | 31.624483 | 31.662463 | 31.378873 | 0 |
| 1713474000 | 31.591844 | 0.05 | 0.15 | 31.792697 | 31.806838 | 31.577516 | 0 |
| 1713387600 | 31.545955 | -0.46 | -1.44 | 31.661741 | 31.751284 | 31.486883 | 0 |
| 1713301200 | 32.006571 | -0.64 | -1.96 | 32.029728 | 32.131715 | 31.935366 | 0 |
| 1713214800 | 32.646596 | 0.01 | 0.04 | 33.014688 | 33.035774 | 32.622116 | 0 |
| 1712955600 | 32.633302 | -0.37 | -1.13 | 32.949509 | 32.988788 | 32.632053 | 0 |
| 1712869200 | 33.006765 | 0.39 | 1.18 | 32.832175 | 33.0189 | 32.700336 | 0 |
| 1712782800 | 32.621088 | -0.57 | -1.70 | 33.090424 | 33.090424 | 32.613497 | 0 |
| 1712696400 | 33.186901 | 0.13 | 0.40 | 33.234023 | 33.281577 | 33.043189 | 0 |
| 1712610000 | 33.053388 | 0.22 | 0.68 | 33.058793 | 33.143732 | 33.015239 | 0 |
| 1712350800 | 32.829819 | 0.33 | 1.01 | 32.752723 | 32.871381 | 32.623289 | 0 |
| 1712264400 | 32.501258 | -0.37 | -1.13 | 32.884089 | 32.959491 | 32.498389 | 0 |
| 1712178000 | 32.872824 | 0.46 | 1.42 | 32.581929 | 32.910938 | 32.570296 | 0 |
| 1712091600 | 32.41169 | -0.24 | -0.72 | 32.483007 | 32.485708 | 32.301157 | 0 |
| 1712005200 | 32.648116 | -0.56 | -1.69 | 32.599697 | 32.680784 | 32.581502 | 0 |
| 1711659600 | 33.210223 | -0.02 | -0.05 | 33.096778 | 33.235494 | 33.087774 | 0 |
| 1711573200 | 33.225346 | 0.14 | 0.43 | 33.237622 | 33.258277 | 33.116155 | 0 |
| 1711486800 | 33.082009 | 0.02 | 0.05 | 33.164828 | 33.236497 | 33.081473 | 0 |
| 1711400400 | 33.066282 | -0.31 | -0.92 | 33.045159 | 33.11575 | 32.986759 | 0 |
| 1711141200 | 33.371661 | 0.04 | 0.12 | 33.472903 | 33.514228 | 33.364872 | 0 |
| 1711054800 | 33.33023 | 0.4 | 1.22 | 33.303657 | 33.39618 | 33.27216 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
