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 |
|---|---|---|---|---|---|---|---|
| 1731087000 | 40.535 | 0.05 | 0.13 | 40.55 | 40.57 | 40.525 | 4064 |
| 1731000600 | 40.4825 | -0.15 | -0.36 | 40.455 | 40.5975 | 40.4475 | 716 |
| 1730914200 | 40.6275 | -0.15 | -0.37 | 40.6275 | 40.6275 | 40.6275 | 119 |
| 1730827800 | 40.7775 | -0.1 | -0.24 | 40.7775 | 40.7775 | 40.7775 | 399 |
| 1730741400 | 40.8775 | 0.17 | 0.43 | 40.8775 | 40.8775 | 40.8775 | 172 |
| 1730482200 | 40.7025 | -0.25 | -0.62 | 40.7025 | 40.7025 | 40.7025 | 676 |
| 1730395800 | 40.955 | 0.37 | 0.92 | 40.645 | 40.97 | 40.5925 | 3784 |
| 1730309400 | 40.5825 | 0.08 | 0.19 | 40.5825 | 40.5825 | 40.5825 | 1 |
| 1730223000 | 40.505 | -0.21 | -0.52 | 40.505 | 40.505 | 40.505 | 158 |
| 1730136600 | 40.715 | 0 | 0.01 | 40.69 | 40.755 | 40.69 | 1978 |
| 1729873800 | 40.7125 | -0.03 | -0.08 | 40.7125 | 40.7125 | 40.7125 | 50 |
| 1729787400 | 40.745 | 0.1 | 0.25 | 40.745 | 40.745 | 40.745 | 253 |
| 1729701000 | 40.6425 | 0.04 | 0.09 | 40.385 | 40.6425 | 40.385 | 6111 |
| 1729614600 | 40.605 | -0.05 | -0.12 | 40.605 | 40.605 | 40.605 | 149 |
| 1729528200 | 40.655 | -0.13 | -0.32 | 40.75 | 40.82 | 40.635 | 633 |
| 1729269000 | 40.7875 | 0.06 | 0.15 | 40.7875 | 40.7875 | 40.7875 | 12 |
| 1729182600 | 40.7275 | -0.16 | -0.38 | 40.545 | 40.8775 | 40.2875 | 121 |
| 1729096200 | 40.8825 | 0.27 | 0.65 | 40.86 | 40.8825 | 40.84 | 657 |
| 1729009800 | 40.6175 | -0.06 | -0.15 | 40.6175 | 40.6175 | 40.6175 | 871 |
| 1728923400 | 40.6775 | -0.06 | -0.14 | 40.6775 | 40.6775 | 40.6775 | 4661 |
| 1728664200 | 40.735 | -0.01 | -0.03 | 40.645 | 40.8375 | 40.645 | 203 |
| 1728577800 | 40.7475 | -0.08 | -0.19 | 41.025 | 41.1175 | 40.5825 | 12910 |
| 1728491400 | 40.825 | -0.03 | -0.08 | 40.825 | 40.825 | 40.825 | 119 |
| 1728405000 | 40.8575 | -0.05 | -0.13 | 40.8575 | 40.8575 | 40.8575 | 27 |
| 1728318600 | 40.91 | 0.05 | 0.13 | 40.94 | 40.9675 | 40.8975 | 2144 |
| 1728059400 | 40.8575 | -0.25 | -0.60 | 40.985 | 41.0575 | 40.385 | 1051 |
| 1727973000 | 41.1025 | 0.32 | 0.78 | 41.175 | 41.695 | 40.7175 | 126 |
| 1727886600 | 40.7825 | -0.09 | -0.21 | 40.8 | 40.8 | 40.7625 | 1248 |
| 1727800200 | 40.87 | 0.21 | 0.52 | 40.785 | 41.2375 | 40.73 | 1234 |
| 1727713800 | 40.6575 | -0.06 | -0.14 | 40.6575 | 40.6575 | 40.6575 | 3604 |
| 1727454600 | 40.715 | 0.08 | 0.19 | 40.715 | 40.715 | 40.715 | 20 |
| 1727368200 | 40.6375 | -0.05 | -0.12 | 40.78 | 40.78 | 40.6275 | 7336 |
| 1727281800 | 40.6875 | 0 | 0.00 | 40.6875 | 40.6875 | 40.6875 | 210 |
| 1727195400 | 40.6875 | 0.04 | 0.10 | 40.6875 | 40.6875 | 40.6875 | 98 |
| 1727109000 | 40.645 | -0.15 | -0.37 | 40.725 | 40.7675 | 40.6125 | 1173 |
| 1726849800 | 40.7975 | -0.1 | -0.23 | 40.7975 | 40.7975 | 40.7975 | 19 |
| 1726763400 | 40.8925 | 0.01 | 0.02 | 40.8925 | 40.8925 | 40.8925 | 264 |
| 1726677000 | 40.8825 | -0.17 | -0.41 | 40.8825 | 40.8825 | 40.8825 | 54 |
| 1726590600 | 41.0525 | 0.01 | 0.03 | 40.995 | 41.0525 | 40.995 | 211 |
| 1726504200 | 41.04 | 0.03 | 0.08 | 41.055 | 41.055 | 40.9475 | 1029 |
| 1726245000 | 41.0075 | 0.08 | 0.20 | 41.0075 | 41.0075 | 41.0075 | 392 |
| 1726158600 | 40.925 | -0.27 | -0.64 | 40.925 | 40.925 | 40.925 | 291 |
| 1726072200 | 41.19 | 0.07 | 0.18 | 41.15 | 41.1925 | 41.15 | 2283 |
| 1725985800 | 41.115 | -0.01 | -0.03 | 41.115 | 41.115 | 41.115 | 172 |
| 1725899400 | 41.1275 | 0.02 | 0.05 | 41.1275 | 41.1275 | 41.1275 | 869 |
| 1725640200 | 41.1075 | 0.19 | 0.46 | 41.01 | 41.125 | 40.9825 | 318 |
| 1725553800 | 40.9175 | -0 | -0.01 | 40.9175 | 40.9175 | 40.9175 | 23 |
| 1725467400 | 40.92 | 0.07 | 0.17 | 40.92 | 40.92 | 40.92 | 193 |
| 1725381000 | 40.8525 | 0.17 | 0.41 | 40.7 | 40.8525 | 40.3275 | 314 |
| 1725294600 | 40.685 | -0.06 | -0.14 | 40.685 | 40.685 | 40.685 | 1729 |
| 1725035400 | 40.7425 | 0.02 | 0.06 | 40.75 | 40.7925 | 40.74 | 3408 |
| 1724949000 | 40.72 | -0.1 | -0.25 | 40.665 | 40.825 | 40.665 | 4999 |
| 1724862600 | 40.8225 | -0.01 | -0.03 | 40.81 | 40.85 | 40.745 | 9154 |
| 1724776200 | 40.835 | -0.23 | -0.55 | 40.85 | 40.85 | 40.8 | 2231 |
| 1724430600 | 41.06 | -0.05 | -0.12 | 41.04 | 41.1125 | 40.9225 | 684 |
| 1724344200 | 41.1075 | -0.23 | -0.54 | 41.095 | 41.1225 | 41.07 | 1806 |
| 1724257800 | 41.3325 | -0 | -0.01 | 41.3325 | 41.3325 | 41.3325 | 242 |
| 1724171400 | 41.335 | 0.1 | 0.25 | 41.215 | 41.35 | 41.215 | 2066 |
| 1724085000 | 41.2325 | 0.02 | 0.04 | 41.25 | 41.2725 | 41.1975 | 335 |
| 1723825800 | 41.2175 | -0.05 | -0.11 | 41.1 | 41.34 | 41.1 | 2630 |
| 1723739400 | 41.2625 | -0.51 | -1.23 | 41.57 | 41.63 | 40.8875 | 1042 |
| 1723653000 | 41.775 | 0.34 | 0.82 | 41.595 | 41.775 | 41.525 | 623 |
| 1723566600 | 41.435 | -0.04 | -0.08 | 41.435 | 41.435 | 41.435 | 41 |
| 1723480200 | 41.47 | 0 | 0.01 | 41.47 | 41.505 | 41.3875 | 661 |
| 1723221000 | 41.465 | -0.05 | -0.11 | 40.965 | 41.5725 | 40.8975 | 1324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
