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 | 31.000028 | 0.03 | 0.11 | 31.040661 | 31.045285 | 30.712269 | 0 |
| 1718744400 | 30.965589 | 0.16 | 0.52 | 30.82835 | 31.012648 | 30.78993 | 0 |
| 1718658000 | 30.806372 | 0.19 | 0.62 | 30.508444 | 30.837851 | 30.424746 | 0 |
| 1718398800 | 30.615772 | -0.31 | -1.01 | 30.74092 | 30.751659 | 30.386351 | 0 |
| 1718312400 | 30.926665 | -0.12 | -0.40 | 30.950445 | 31.024383 | 30.668605 | 0 |
| 1718226000 | 31.050602 | 0.36 | 1.19 | 30.752885 | 31.319407 | 30.752885 | 0 |
| 1718139600 | 30.685697 | -0.42 | -1.36 | 30.627516 | 30.709955 | 30.43065 | 0 |
| 1718053200 | 31.107319 | 0.18 | 0.57 | 30.932787 | 31.120976 | 30.787027 | 0 |
| 1717794000 | 30.929998 | -0.24 | -0.77 | 31.177793 | 31.181828 | 30.885907 | 0 |
| 1717707600 | 31.169552 | -0.16 | -0.52 | 31.349311 | 31.369407 | 31.117199 | 0 |
| 1717621200 | 31.330991 | 0.39 | 1.26 | 31.020401 | 31.339532 | 30.981925 | 0 |
| 1717534800 | 30.942309 | -0.33 | -1.06 | 31.086971 | 31.122709 | 30.802998 | 0 |
| 1717448400 | 31.273818 | -0.12 | -0.38 | 31.557576 | 31.599733 | 31.068281 | 0 |
| 1717189200 | 31.391793 | 0.2 | 0.63 | 31.143271 | 31.397323 | 31.020945 | 0 |
| 1717102800 | 31.195626 | 0.27 | 0.86 | 30.978234 | 31.246224 | 30.978234 | 0 |
| 1717016400 | 30.929662 | -0.6 | -1.92 | 31.296261 | 31.296326 | 30.929435 | 0 |
| 1716930000 | 31.534459 | -0.4 | -1.26 | 31.943442 | 200000 | 0.16 | 0 |
| 1716584400 | 31.935938 | 0.24 | 0.76 | 31.814367 | 31.992889 | 31.809448 | 0 |
| 1716498000 | 31.695369 | -0.33 | -1.04 | 32.241169 | 32.248123 | 31.664946 | 0 |
| 1716411600 | 32.030049 | -0.11 | -0.35 | 32.117587 | 32.225399 | 31.936794 | 0 |
| 1716325200 | 32.143171 | -0.05 | -0.14 | 32.117525 | 32.156782 | 32.029212 | 0 |
| 1716238800 | 32.188459 | 0.05 | 0.17 | 32.101228 | 32.295063 | 32.048978 | 0 |
| 1715979600 | 32.134993 | -0.02 | -0.07 | 32.111404 | 32.169925 | 32.046429 | 0 |
| 1715893200 | 32.157037 | -0.11 | -0.33 | 32.307539 | 32.318143 | 32.150281 | 0 |
| 1715806800 | 32.264972 | 0.31 | 0.96 | 31.963151 | 32.270713 | 31.963151 | 0 |
| 1715720400 | 31.959204 | 0.18 | 0.55 | 31.839789 | 31.989727 | 31.72528 | 0 |
| 1715634000 | 31.783118 | -0.07 | -0.22 | 31.922197 | 31.979192 | 31.77397 | 0 |
| 1715374800 | 31.853604 | 0.24 | 0.76 | 31.78835 | 31.870911 | 31.729741 | 0 |
| 1715288400 | 31.612086 | 0.19 | 0.60 | 31.356229 | 31.620301 | 31.292772 | 0 |
| 1715202000 | 31.4248 | 0.17 | 0.55 | 31.209869 | 31.444017 | 31.179976 | 0 |
| 1715115600 | 31.254108 | 0.2 | 0.64 | 31.135342 | 31.304921 | 31.133657 | 0 |
| 1715029200 | 31.056556 | 0.29 | 0.94 | 30.914243 | 31.061161 | 30.879704 | 0 |
| 1714770000 | 30.76615 | 0.34 | 1.13 | 30.571395 | 30.875496 | 30.57106 | 0 |
| 1714683600 | 30.423768 | 0.36 | 1.20 | 30.22221 | 30.47675 | 30.089318 | 0 |
| 1714597200 | 30.062569 | 0.07 | 0.22 | 29.964464 | 30.399221 | 29.942412 | 0 |
| 1714510800 | 29.995926 | -0.47 | -1.53 | 30.440465 | 30.452395 | 29.995926 | 0 |
| 1714424400 | 30.46255 | 0.2 | 0.65 | 30.428254 | 30.4726 | 30.375479 | 0 |
| 1714165200 | 30.265375 | 0.06 | 0.21 | 30.253081 | 30.367867 | 30.14126 | 0 |
| 1714078800 | 30.20252 | 0.11 | 0.36 | 29.969892 | 30.203212 | 29.70636 | 0 |
| 1713992400 | 30.095132 | 0.16 | 0.53 | 30.028972 | 30.238151 | 29.958038 | 0 |
| 1713906000 | 29.935411 | 0.26 | 0.89 | 29.713467 | 29.981702 | 29.694034 | 0 |
| 1713819600 | 29.672026 | 0.22 | 0.74 | 29.514621 | 29.797375 | 29.441224 | 0 |
| 1713560400 | 29.454687 | -0.06 | -0.21 | 29.496398 | 29.605696 | 29.367583 | 0 |
| 1713474000 | 29.516812 | 0.11 | 0.37 | 29.497507 | 29.696481 | 29.452562 | 0 |
| 1713387600 | 29.408298 | -0.06 | -0.21 | 29.571244 | 29.687543 | 29.270575 | 0 |
| 1713301200 | 29.469842 | -0.18 | -0.59 | 29.569612 | 29.643777 | 29.367476 | 0 |
| 1713214800 | 29.645963 | -0.21 | -0.69 | 30.071173 | 30.148344 | 29.591927 | 0 |
| 1712955600 | 29.851681 | -0.51 | -1.69 | 30.223617 | 30.223617 | 29.766267 | 0 |
| 1712869200 | 30.365292 | 0.14 | 0.48 | 30.177128 | 30.451194 | 30.126837 | 0 |
| 1712782800 | 30.220881 | -0.53 | -1.72 | 30.765199 | 30.765563 | 30.148199 | 0 |
| 1712696400 | 30.748224 | 0.16 | 0.53 | 30.75577 | 30.799233 | 30.488588 | 0 |
| 1712610000 | 30.585324 | 0.06 | 0.18 | 30.565667 | 30.681484 | 30.561129 | 0 |
| 1712350800 | 30.529053 | 0.07 | 0.23 | 30.469769 | 30.597517 | 30.339916 | 0 |
| 1712264400 | 30.45973 | -0.24 | -0.79 | 30.774339 | 30.992053 | 30.409116 | 0 |
| 1712178000 | 30.702241 | 0.16 | 0.53 | 30.498744 | 30.792778 | 30.46746 | 0 |
| 1712091600 | 30.539965 | -0.13 | -0.41 | 30.670658 | 30.6755 | 30.45424 | 0 |
| 1712005200 | 30.666386 | -0.18 | -0.58 | 30.817843 | 30.862282 | 30.623935 | 0 |
| 1711659600 | 30.845766 | 0 | 0.01 | 30.776629 | 30.927291 | 30.770474 | 0 |
| 1711573200 | 30.842536 | 0.29 | 0.94 | 30.602738 | 30.845295 | 30.602738 | 0 |
| 1711486800 | 30.555302 | 0.08 | 0.25 | 30.58076 | 30.650004 | 30.513616 | 0 |
| 1711400400 | 30.47933 | -0.19 | -0.63 | 30.561258 | 30.618642 | 30.477713 | 0 |
| 1711141200 | 30.672448 | -0.04 | -0.14 | 30.650202 | 30.747839 | 30.624601 | 0 |
| 1711054800 | 30.714653 | 0.17 | 0.57 | 30.65747 | 30.802426 | 30.629271 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
