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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 42.668736 | 0.36 | 0.84 | 42.385527 | 42.843219 | 42.383443 | 0 |
| 1721941200 | 42.313216 | -0.02 | -0.04 | 41.947855 | 43.020216 | 41.868969 | 0 |
| 1721854800 | 42.331739 | -1.26 | -2.90 | 43.493041 | 43.493041 | 42.318725 | 0 |
| 1721768400 | 43.595713 | 0.14 | 0.33 | 43.458941 | 43.721934 | 43.355408 | 0 |
| 1721682000 | 43.451578 | 0.61 | 1.42 | 42.904269 | 43.467718 | 42.880842 | 0 |
| 1721422800 | 42.842454 | -0.39 | -0.90 | 43.098796 | 43.162062 | 42.752398 | 0 |
| 1721336400 | 43.231602 | -0.78 | -1.78 | 43.911711 | 44.117003 | 43.090762 | 0 |
| 1721250000 | 44.012891 | -0.95 | -2.10 | 44.953297 | 44.971597 | 43.890519 | 0 |
| 1721163600 | 44.958039 | 0.55 | 1.25 | 44.421834 | 44.981583 | 44.421073 | 0 |
| 1721077200 | 44.403916 | 0.14 | 0.32 | 44.097707 | 44.606799 | 44.076331 | 0 |
| 1720818000 | 44.261892 | 0.42 | 0.96 | 43.853728 | 44.424322 | 43.848379 | 0 |
| 1720731600 | 43.841038 | 0.53 | 1.22 | 43.575266 | 44.161697 | 43.573175 | 0 |
| 1720645200 | 43.313287 | 0.47 | 1.10 | 42.895994 | 43.346282 | 42.893974 | 0 |
| 1720558800 | 42.840517 | -0.44 | -1.01 | 43.235572 | 43.243216 | 42.713973 | 0 |
| 1720472400 | 43.277512 | 0.09 | 0.20 | 43.256473 | 43.409686 | 43.164043 | 0 |
| 1720213200 | 43.190463 | 0.58 | 1.36 | 42.826389 | 43.195961 | 42.799438 | 0 |
| 1720040400 | 42.608905 | 0.22 | 0.52 | 42.474681 | 42.821211 | 42.472324 | 0 |
| 1719954000 | 42.388776 | 0.24 | 0.57 | 42.075832 | 42.406741 | 42.073983 | 0 |
| 1719867600 | 42.148918 | -0.18 | -0.43 | 42.414319 | 42.485113 | 42.065566 | 0 |
| 1719608400 | 42.330718 | 0.07 | 0.18 | 42.295918 | 42.581552 | 42.167677 | 0 |
| 1719522000 | 42.256254 | 0.21 | 0.50 | 41.934301 | 42.277591 | 41.832288 | 0 |
| 1719435600 | 42.04515 | 0.18 | 0.44 | 41.829386 | 42.06011 | 41.716543 | 0 |
| 1719349200 | 41.860692 | -0.2 | -0.48 | 41.915259 | 41.930958 | 41.72571 | 0 |
| 1719262800 | 42.063362 | -0.07 | -0.16 | 42.181976 | 42.374733 | 42.043125 | 0 |
| 1719003600 | 42.130839 | -0.11 | -0.25 | 42.182286 | 42.182286 | 41.846591 | 0 |
| 1718917200 | 42.23647 | -0.26 | -0.60 | 42.477646 | 42.570519 | 42.13646 | 0 |
| 1718744400 | 42.491759 | 0.08 | 0.19 | 42.497488 | 42.619762 | 42.414951 | 0 |
| 1718658000 | 42.409343 | 0.09 | 0.22 | 42.200117 | 42.455971 | 42.001928 | 0 |
| 1718398800 | 42.315084 | -0.33 | -0.78 | 42.567059 | 42.568447 | 42.130347 | 0 |
| 1718312400 | 42.649691 | -0.52 | -1.21 | 43.183212 | 43.23226 | 42.595915 | 0 |
| 1718226000 | 43.169992 | 0.43 | 1.01 | 42.901596 | 43.634101 | 42.901232 | 0 |
| 1718139600 | 42.738073 | -0.03 | -0.07 | 42.726819 | 42.774427 | 42.378941 | 0 |
| 1718053200 | 42.768782 | 0.17 | 0.39 | 42.546988 | 42.829612 | 42.287037 | 0 |
| 1717794000 | 42.60274 | -0.4 | -0.93 | 42.806677 | 42.859799 | 42.479641 | 0 |
| 1717707600 | 43.003679 | 0.02 | 0.05 | 42.948164 | 43.049669 | 42.839147 | 0 |
| 1717621200 | 42.980943 | 0.66 | 1.57 | 42.253569 | 42.989247 | 42.247132 | 0 |
| 1717534800 | 42.31803 | -0.24 | -0.56 | 42.49983 | 42.514006 | 42.232065 | 0 |
| 1717448400 | 42.555807 | 0.18 | 0.42 | 42.560904 | 42.909353 | 42.302683 | 0 |
| 1717189200 | 42.379371 | 0.17 | 0.40 | 42.254828 | 42.534234 | 41.879484 | 0 |
| 1717102800 | 42.210053 | -0.33 | -0.78 | 42.547383 | 42.561541 | 42.102811 | 0 |
| 1717016400 | 42.541487 | -0.76 | -1.77 | 43.026992 | 43.026992 | 42.524621 | 0 |
| 1716930000 | 43.306265 | 0.17 | 0.39 | 43.3475 | 134217727 | 0.13 | 0 |
| 1716584400 | 43.13831 | -0.03 | -0.08 | 43.06248 | 43.277528 | 42.949353 | 0 |
| 1716498000 | 43.171278 | -0.3 | -0.70 | 43.630173 | 43.846992 | 43.044888 | 0 |
| 1716411600 | 43.474104 | -0.09 | -0.21 | 43.480837 | 43.714161 | 43.348563 | 0 |
| 1716325200 | 43.566435 | -0.39 | -0.88 | 43.870224 | 43.879225 | 43.463691 | 0 |
| 1716238800 | 43.952683 | 0.23 | 0.53 | 43.760836 | 43.957842 | 43.727008 | 0 |
| 1715979600 | 43.720911 | -0.23 | -0.52 | 43.737679 | 43.822626 | 43.593446 | 0 |
| 1715893200 | 43.948338 | -0.3 | -0.68 | 44.213902 | 44.215069 | 43.94617 | 0 |
| 1715806800 | 44.24983 | 0.37 | 0.85 | 43.909521 | 44.322292 | 43.88102 | 0 |
| 1715720400 | 43.876915 | 0.58 | 1.33 | 43.452576 | 44.054938 | 43.448087 | 0 |
| 1715634000 | 43.301116 | 0.33 | 0.78 | 42.962641 | 43.642062 | 42.952756 | 0 |
| 1715374800 | 42.966625 | -0.16 | -0.37 | 43.166742 | 43.35773 | 42.908051 | 0 |
| 1715288400 | 43.124221 | 0.04 | 0.09 | 43.183128 | 43.187694 | 42.893611 | 0 |
| 1715202000 | 43.086493 | -0.16 | -0.37 | 43.139594 | 43.146368 | 42.798007 | 0 |
| 1715115600 | 43.244383 | -0.21 | -0.49 | 43.56845 | 43.58268 | 43.238668 | 0 |
| 1715029200 | 43.457932 | 0.53 | 1.24 | 42.97471 | 43.458425 | 42.953386 | 0 |
| 1714770000 | 42.924849 | 0.45 | 1.05 | 42.726406 | 43.284663 | 42.679392 | 0 |
| 1714683600 | 42.478126 | 0.41 | 0.98 | 42.092365 | 42.540448 | 41.819786 | 0 |
| 1714597200 | 42.067123 | 0.09 | 0.21 | 41.94825 | 42.663208 | 41.73276 | 0 |
| 1714510800 | 41.978759 | -0.54 | -1.26 | 42.515215 | 42.531507 | 41.977086 | 0 |
| 1714424400 | 42.51632 | 0.38 | 0.91 | 42.292238 | 42.62264 | 42.283311 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
