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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 45.96 | -0.07 | -0.14 | 45.99 | 45.99 | 45.945 | 5961 |
| 1736441700 | 46.025 | 0 | 0.00 | 46.025 | 46.025 | 46.025 | 0 |
| 1736355300 | 46.025 | -0.01 | -0.01 | 45.975 | 46.025 | 45.975 | 1030 |
| 1736268900 | 46.03 | 0.09 | 0.20 | 46.06 | 46.06 | 46.03 | 682 |
| 1736182500 | 45.94 | -0.07 | -0.15 | 46.015 | 46.015 | 45.94 | 2440 |
| 1735923300 | 46.01 | -0.13 | -0.27 | 46.085 | 46.095 | 46.01 | 707 |
| 1735836900 | 46.135 | 0.07 | 0.15 | 46.14 | 46.155 | 46.135 | 1144 |
| 1735577700 | 46.065 | -0.05 | -0.11 | 46.135 | 46.135 | 46.065 | 99 |
| 1735318500 | 46.115 | -0.02 | -0.03 | 46.115 | 46.115 | 46.055 | 336 |
| 1734972900 | 46.13 | -0.01 | -0.02 | 46.125 | 46.155 | 46.125 | 2230 |
| 1734713700 | 46.14 | 0.05 | 0.10 | 46.14 | 46.14 | 46.14 | 2168 |
| 1734627300 | 46.095 | -0.07 | -0.14 | 46.1 | 46.115 | 46.055 | 555 |
| 1734540900 | 46.16 | 0.02 | 0.04 | 46.18 | 46.18 | 46.16 | 263 |
| 1734454500 | 46.14 | -0.03 | -0.06 | 46.14 | 46.14 | 46.14 | 326 |
| 1734368100 | 46.17 | -0.01 | -0.02 | 46.16 | 46.17 | 46.16 | 381 |
| 1734108900 | 46.18 | -0.05 | -0.11 | 46.18 | 46.18 | 46.18 | 152 |
| 1734022500 | 46.23 | 0.01 | 0.03 | 46.22 | 46.23 | 46.22 | 345 |
| 1733936100 | 46.215 | -0.03 | -0.06 | 46.215 | 46.215 | 46.215 | 54 |
| 1733849700 | 46.245 | 0.02 | 0.03 | 46.22 | 46.245 | 46.22 | 2369 |
| 1733763300 | 46.23 | 0.02 | 0.05 | 46.23 | 46.23 | 46.23 | 10197 |
| 1733504100 | 46.205 | 0 | 0.00 | 46.205 | 46.205 | 46.205 | 0 |
| 1733417700 | 46.205 | 0.02 | 0.04 | 46.205 | 46.205 | 46.205 | 217 |
| 1733331300 | 46.185 | -0.16 | -0.33 | 46.16 | 46.21 | 46.16 | 3160 |
| 1733244900 | 46.34 | 0.16 | 0.34 | 46.34 | 46.34 | 46.34 | 326 |
| 1733158500 | 46.185 | 0.06 | 0.13 | 46.09 | 46.19 | 46.09 | 10122 |
| 1732899300 | 46.125 | 0.1 | 0.23 | 46.115 | 46.125 | 46.11 | 1881 |
| 1732812900 | 46.02 | 0 | 0.00 | 46.02 | 46.02 | 46.02 | 0 |
| 1732726500 | 46.02 | 0 | 0.00 | 45.995 | 46.03 | 45.985 | 3079 |
| 1732640100 | 46.02 | -0.01 | -0.01 | 46.02 | 46.02 | 46.02 | 92 |
| 1732553700 | 46.025 | 0.13 | 0.28 | 46.12 | 46.12 | 46.015 | 248 |
| 1732294500 | 45.895 | -0.03 | -0.05 | 45.89 | 45.94 | 45.44 | 1324 |
| 1732208100 | 45.92 | -0.01 | -0.01 | 45.89 | 45.93 | 45.89 | 600 |
| 1732121700 | 45.925 | 0.02 | 0.04 | 45.925 | 45.925 | 45.925 | 50 |
| 1732035300 | 45.905 | 0.05 | 0.11 | 45.905 | 45.905 | 45.905 | 80 |
| 1731948900 | 45.855 | -0.14 | -0.30 | 45.94 | 45.945 | 45.855 | 915 |
| 1731689700 | 45.995 | 0.1 | 0.23 | 45.995 | 45.995 | 45.995 | 146 |
| 1731603300 | 45.89 | -0.01 | -0.02 | 45.89 | 45.89 | 45.89 | 1 |
| 1731516900 | 45.9 | -0.08 | -0.16 | 45.91 | 45.91 | 45.9 | 230 |
| 1731430500 | 45.975 | 0.04 | 0.09 | 45.86 | 45.975 | 45.86 | 497 |
| 1731344100 | 45.935 | 0.05 | 0.12 | 45.935 | 45.935 | 45.935 | 844 |
| 1731084900 | 45.88 | 0.05 | 0.11 | 45.88 | 45.88 | 45.88 | 217 |
| 1730998500 | 45.83 | -0.03 | -0.05 | 45.83 | 45.83 | 45.83 | 177 |
| 1730912100 | 45.855 | 0.09 | 0.20 | 45.865 | 45.865 | 45.855 | 883 |
| 1730825700 | 45.765 | -0.01 | -0.01 | 45.76 | 45.78 | 45.76 | 2751 |
| 1730739300 | 45.77 | 0.03 | 0.07 | 45.765 | 45.77 | 45.75 | 672 |
| 1730480100 | 45.74 | 0.06 | 0.13 | 45.74 | 45.74 | 45.74 | 228 |
| 1730393700 | 45.68 | -0.16 | -0.35 | 45.735 | 45.735 | 45.68 | 213 |
| 1730307300 | 45.84 | 0 | 0.00 | 45.835 | 45.84 | 45.835 | 763 |
| 1730220900 | 45.84 | -0.02 | -0.03 | 45.86 | 45.885 | 45.84 | 6366 |
| 1730130900 | 45.855 | 0 | 0.00 | 45.855 | 45.855 | 45.855 | 0 |
| 1729871700 | 45.855 | -0.03 | -0.05 | 45.855 | 45.855 | 45.855 | 14 |
| 1729785300 | 45.88 | 0 | 0.00 | 45.905 | 45.915 | 45.87 | 7663 |
| 1729698900 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1729612500 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1729526100 | 45.88 | 0.09 | 0.19 | 45.88 | 45.88 | 45.88 | 159 |
| 1729266900 | 45.795 | 0 | 0.00 | 45.795 | 45.795 | 45.795 | 0 |
| 1729180500 | 45.795 | -0.01 | -0.01 | 45.81 | 45.81 | 45.77 | 551 |
| 1729094100 | 45.8 | 0.03 | 0.08 | 45.8 | 45.8 | 45.8 | 39 |
| 1729007700 | 45.765 | 0.05 | 0.10 | 45.765 | 45.765 | 45.765 | 74 |
| 1728921300 | 45.72 | 0.04 | 0.09 | 45.705 | 45.74 | 45.695 | 705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
