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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 45.73 | 0.24 | 0.53 | 45.73 | 45.84 | 45.595 | 743 |
| 1736271000 | 45.49 | -0.08 | -0.18 | 45.22 | 46.135 | 44.865 | 613 |
| 1736184600 | 45.57 | 0.06 | 0.13 | 45.61 | 45.615 | 45.485 | 75 |
| 1735925400 | 45.51 | -0.11 | -0.24 | 45.27 | 45.595 | 44.605 | 2210 |
| 1735839000 | 45.62 | 0.69 | 1.54 | 45.69 | 45.74 | 45.535 | 1724 |
| 1735666200 | 44.93 | 0 | 0.00 | 44.93 | 44.93 | 44.93 | 728 |
| 1735579800 | 44.93 | -0.09 | -0.20 | 44.93 | 44.93 | 44.93 | 39 |
| 1735320600 | 45.02 | 0.12 | 0.27 | 45.02 | 45.02 | 45.02 | 243 |
| 1735061400 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 882 |
| 1734975000 | 44.9 | -0.2 | -0.43 | 44.9 | 44.9 | 44.9 | 356 |
| 1734715800 | 45.095 | 0.25 | 0.57 | 44.58 | 45.175 | 44.555 | 2222 |
| 1734629400 | 44.84 | -0.85 | -1.86 | 44.88 | 44.935 | 44.635 | 541 |
| 1734543000 | 45.69 | -0.04 | -0.09 | 45.7 | 45.8 | 45.535 | 1432 |
| 1734456600 | 45.73 | -0.48 | -1.03 | 45.73 | 45.73 | 45.73 | 352 |
| 1734370200 | 46.205 | -0.3 | -0.65 | 46.34 | 46.45 | 46.135 | 86 |
| 1734111000 | 46.505 | 0.21 | 0.45 | 46.505 | 46.505 | 46.505 | 97 |
| 1734024600 | 46.295 | 0.03 | 0.06 | 46.32 | 46.32 | 46.235 | 140 |
| 1733938200 | 46.265 | -0.16 | -0.34 | 46.2 | 46.305 | 46.16 | 1937 |
| 1733851800 | 46.425 | -0.08 | -0.17 | 46.45 | 46.46 | 46.36 | 938 |
| 1733765400 | 46.505 | -0.15 | -0.32 | 46.505 | 46.505 | 46.505 | 691 |
| 1733506200 | 46.655 | -0.05 | -0.11 | 46.655 | 46.655 | 46.655 | 76 |
| 1733419800 | 46.705 | -0.31 | -0.65 | 46.705 | 46.705 | 46.705 | 948 |
| 1733333400 | 47.01 | -0.29 | -0.61 | 47.02 | 47.07 | 46.965 | 960 |
| 1733247000 | 47.3 | -0.18 | -0.38 | 47.42 | 47.46 | 47.245 | 106 |
| 1733160600 | 47.48 | 0.07 | 0.16 | 47.48 | 47.48 | 47.48 | 63 |
| 1732901400 | 47.405 | 0.02 | 0.03 | 47.47 | 47.47 | 47.38 | 448 |
| 1732815000 | 47.39 | 0.03 | 0.06 | 47.46 | 47.46 | 47.365 | 188 |
| 1732728600 | 47.36 | -0.37 | -0.78 | 47.36 | 47.36 | 47.36 | 2395 |
| 1732642200 | 47.73 | -0.11 | -0.23 | 47.74 | 47.74 | 47.635 | 286 |
| 1732555800 | 47.84 | 0.5 | 1.05 | 47.84 | 47.84 | 47.84 | 93 |
| 1732296600 | 47.345 | 0.48 | 1.03 | 47.345 | 47.345 | 47.345 | 3045 |
| 1732210200 | 46.86 | 0.92 | 2.00 | 46.24 | 46.9 | 46.17 | 6632 |
| 1732123800 | 45.94 | -0.04 | -0.08 | 46 | 46.045 | 45.805 | 7232 |
| 1732037400 | 45.975 | -0.3 | -0.65 | 45.975 | 45.975 | 45.975 | 181 |
| 1731951000 | 46.275 | 0.06 | 0.14 | 46.275 | 46.275 | 46.275 | 183 |
| 1731691800 | 46.21 | -0.38 | -0.82 | 46.22 | 46.22 | 46.135 | 206 |
| 1731605400 | 46.59 | -0.14 | -0.30 | 46.59 | 46.59 | 46.59 | 309 |
| 1731519000 | 46.73 | 0.09 | 0.19 | 46.59 | 46.73 | 46.52 | 512 |
| 1731432600 | 46.64 | 0.13 | 0.27 | 46.53 | 46.735 | 46.495 | 554 |
| 1731346200 | 46.515 | 0.24 | 0.52 | 46.27 | 46.635 | 46.27 | 826 |
| 1731087000 | 46.275 | 0.49 | 1.07 | 46.275 | 46.275 | 46.275 | 2502 |
| 1731000600 | 45.785 | -0.05 | -0.10 | 45.785 | 45.785 | 45.785 | 608 |
| 1730914200 | 45.83 | 1.34 | 3.01 | 46.2 | 46.815 | 45.665 | 5122 |
| 1730827800 | 44.49 | 0.02 | 0.06 | 44.49 | 44.49 | 44.49 | 3104 |
| 1730741400 | 44.465 | -0.02 | -0.04 | 44.36 | 44.51 | 44.36 | 2116 |
| 1730482200 | 44.485 | -0.25 | -0.56 | 44.43 | 45.575 | 43.865 | 87840 |
| 1730395800 | 44.735 | 0.13 | 0.29 | 44.42 | 45.075 | 44.385 | 882 |
| 1730309400 | 44.605 | -0.07 | -0.15 | 44.58 | 45.235 | 44.435 | 13250 |
| 1730223000 | 44.67 | -0.12 | -0.27 | 44.67 | 44.67 | 44.67 | 464 |
| 1730136600 | 44.79 | -0.05 | -0.10 | 44.79 | 44.79 | 44.79 | 227 |
| 1729873800 | 44.835 | -0.01 | -0.01 | 44.89 | 44.995 | 44.8 | 479 |
| 1729787400 | 44.84 | -0.11 | -0.24 | 45.05 | 45.09 | 44.755 | 1248 |
| 1729701000 | 44.95 | -0.12 | -0.26 | 45 | 45.64 | 44.395 | 5502 |
| 1729614600 | 45.065 | -0.16 | -0.35 | 45.065 | 45.065 | 45.065 | 352 |
| 1729528200 | 45.225 | -0.18 | -0.39 | 45.225 | 45.225 | 45.225 | 1437 |
| 1729269000 | 45.4 | -0.22 | -0.48 | 45.4 | 45.4 | 45.4 | 1166 |
| 1729182600 | 45.62 | -0.02 | -0.03 | 45.62 | 45.62 | 45.62 | 577 |
| 1729096200 | 45.635 | 0.16 | 0.35 | 45.635 | 45.635 | 45.635 | 5909 |
| 1729009800 | 45.475 | -0.07 | -0.14 | 45.42 | 45.55 | 45.38 | 2973 |
| 1728923400 | 45.54 | 0.24 | 0.54 | 45.63 | 45.63 | 45.465 | 24519 |
| 1728664200 | 45.295 | 0.19 | 0.42 | 45.01 | 45.635 | 44.43 | 292149 |
| 1728577800 | 45.105 | 0.15 | 0.34 | 45.12 | 45.12 | 45.02 | 2247 |
| 1728491400 | 44.95 | 0.34 | 0.76 | 44.92 | 44.99 | 44.885 | 2287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
