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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 41.790613 | -0.15 | -0.36 | 41.94266 | 41.94266 | 41.632855 | 0 |
| 1738101600 | 41.942399 | 0.32 | 0.76 | 41.628882 | 42.009639 | 41.522283 | 0 |
| 1738015200 | 41.626543 | -0.21 | -0.49 | 41.832326 | 41.83292 | 41.142902 | 0 |
| 1737756000 | 41.833167 | -0.02 | -0.05 | 41.858736 | 41.950103 | 41.753563 | 0 |
| 1737669600 | 41.852425 | 0.25 | 0.59 | 41.601016 | 41.852497 | 41.515297 | 0 |
| 1737583200 | 41.605448 | 0.25 | 0.61 | 41.353505 | 41.667412 | 41.353351 | 0 |
| 1737496800 | 41.351697 | 0.39 | 0.94 | 40.973497 | 41.360207 | 40.973497 | 0 |
| 1737151200 | 40.966526 | 0.35 | 0.85 | 40.621012 | 41.093616 | 40.621012 | 0 |
| 1737064800 | 40.621263 | -0.04 | -0.09 | 40.674917 | 40.756234 | 40.552841 | 0 |
| 1736978400 | 40.657637 | 0.76 | 1.90 | 39.907113 | 40.734471 | 39.907113 | 0 |
| 1736892000 | 39.900368 | -0.02 | -0.05 | 39.920803 | 40.103267 | 39.653679 | 0 |
| 1736805600 | 39.919803 | 0.05 | 0.12 | 39.858276 | 39.933305 | 39.549458 | 0 |
| 1736546400 | 39.872695 | -0.63 | -1.55 | 40.497215 | 40.497215 | 39.753122 | 0 |
| 1736373600 | 40.501902 | 0.08 | 0.20 | 40.409598 | 40.572223 | 40.214529 | 0 |
| 1736287200 | 40.420219 | -0.4 | -0.99 | 40.820831 | 40.970238 | 40.292263 | 0 |
| 1736200800 | 40.822918 | 0.2 | 0.49 | 40.62772 | 41.126947 | 40.62772 | 0 |
| 1735941600 | 40.622185 | 0.47 | 1.16 | 40.150402 | 40.661284 | 40.150402 | 0 |
| 1735855200 | 40.155829 | -0.07 | -0.17 | 40.222932 | 40.589393 | 39.907067 | 0 |
| 1735682400 | 40.223715 | -0.17 | -0.42 | 40.384562 | 40.542082 | 40.134484 | 0 |
| 1735596000 | 40.39336 | -0.47 | -1.15 | 40.854362 | 40.854362 | 40.156988 | 0 |
| 1735336800 | 40.862014 | -0.44 | -1.07 | 41.301039 | 41.301039 | 40.615729 | 0 |
| 1735250400 | 41.304245 | 0.01 | 0.02 | 41.305375 | 41.365691 | 41.108665 | 0 |
| 1735077600 | 41.297276 | 0.45 | 1.10 | 40.846606 | 41.297738 | 40.846606 | 0 |
| 1734991200 | 40.849242 | 0.28 | 0.68 | 40.581032 | 40.87602 | 40.378504 | 0 |
| 1734732000 | 40.572427 | 0.41 | 1.01 | 40.169415 | 40.944177 | 39.945118 | 0 |
| 1734645600 | 40.167242 | -0.07 | -0.18 | 40.216083 | 40.640177 | 40.161158 | 0 |
| 1734559200 | 40.237939 | -1.18 | -2.85 | 41.415309 | 41.535137 | 40.227471 | 0 |
| 1734472800 | 41.420344 | -0.15 | -0.35 | 41.564504 | 41.564504 | 41.330666 | 0 |
| 1734386400 | 41.566413 | 0.14 | 0.35 | 41.414407 | 41.665437 | 41.414407 | 0 |
| 1734127200 | 41.423405 | -0.03 | -0.06 | 41.444719 | 41.587067 | 41.347022 | 0 |
| 1734040800 | 41.449283 | -0.28 | -0.67 | 41.669497 | 41.674484 | 41.44924 | 0 |
| 1733954400 | 41.728019 | 0.29 | 0.70 | 41.433126 | 41.787525 | 41.433126 | 0 |
| 1733868000 | 41.436604 | -0.04 | -0.11 | 41.472987 | 41.59087 | 41.410182 | 0 |
| 1733781600 | 41.480278 | -0.27 | -0.65 | 41.753828 | 41.753828 | 41.460333 | 0 |
| 1733522400 | 41.750871 | 0.15 | 0.37 | 41.59604 | 41.794779 | 41.59604 | 0 |
| 1733436000 | 41.597402 | -0.06 | -0.14 | 41.656152 | 41.726995 | 41.586847 | 0 |
| 1733349600 | 41.654871 | 0.27 | 0.65 | 41.38213 | 41.682103 | 41.38213 | 0 |
| 1733263200 | 41.384899 | 0.02 | 0.04 | 41.360622 | 41.40877 | 41.297613 | 0 |
| 1733176800 | 41.368265 | 0.12 | 0.30 | 41.246552 | 41.406863 | 41.246552 | 0 |
| 1732917600 | 41.246184 | 0.2 | 0.48 | 41.048794 | 41.329832 | 41.048762 | 0 |
| 1732744800 | 41.047867 | -0.08 | -0.20 | 41.136471 | 41.155121 | 40.977335 | 0 |
| 1732658400 | 41.13204 | 0.23 | 0.57 | 40.899269 | 41.157469 | 40.899269 | 0 |
| 1732572000 | 40.897872 | 0.19 | 0.46 | 40.715256 | 41.086924 | 40.715256 | 0 |
| 1732312800 | 40.709986 | 0.19 | 0.47 | 40.531348 | 40.734868 | 40.501086 | 0 |
| 1732226400 | 40.518672 | 0.21 | 0.51 | 40.311085 | 40.616627 | 40.130976 | 0 |
| 1732140000 | 40.312099 | 0.02 | 0.06 | 40.286609 | 40.340598 | 39.94309 | 0 |
| 1732053600 | 40.288145 | 0.11 | 0.28 | 40.177426 | 40.355836 | 39.902283 | 0 |
| 1731967200 | 40.176665 | 0.16 | 0.40 | 40.009762 | 40.250921 | 39.986217 | 0 |
| 1731708000 | 40.015982 | -0.52 | -1.29 | 40.535729 | 40.535729 | 39.916255 | 0 |
| 1731621600 | 40.539019 | -0.25 | -0.62 | 40.789949 | 40.848786 | 40.49964 | 0 |
| 1731535200 | 40.791406 | -0.03 | -0.06 | 40.815531 | 40.961027 | 40.70346 | 0 |
| 1731448800 | 40.81783 | -0.15 | -0.37 | 40.967583 | 41.000903 | 40.678483 | 0 |
| 1731362400 | 40.968237 | 0.12 | 0.30 | 40.844798 | 41.070823 | 40.844798 | 0 |
| 1731103200 | 40.846903 | 0.23 | 0.57 | 40.612678 | 40.976622 | 40.612678 | 0 |
| 1731016800 | 40.617008 | 0.29 | 0.73 | 40.331707 | 40.700243 | 40.331707 | 0 |
| 1730930400 | 40.324616 | 0.88 | 2.23 | 39.452914 | 40.362319 | 39.452914 | 0 |
| 1730844000 | 39.445247 | 0.45 | 1.17 | 38.988921 | 39.448415 | 38.988921 | 0 |
| 1730757600 | 38.990514 | -0.17 | -0.44 | 39.162072 | 39.165434 | 38.87329 | 0 |
| 1730494800 | 39.163097 | 0.14 | 0.36 | 39.012717 | 39.446123 | 39.012717 | 0 |
| 1730408400 | 39.023749 | -0.63 | -1.58 | 39.651806 | 39.651806 | 39.009711 | 0 |
| 1730322000 | 39.65062 | -0.1 | -0.25 | 39.750311 | 39.893192 | 39.604432 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
