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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720455300 | 49.45 | 0.5 | 1.02 | 48.9 | 49.6 | 48.9 | 6375 |
| 1720196100 | 48.95 | -0.15 | -0.31 | 49.45 | 49.7 | 48.85 | 1139 |
| 1720109700 | 49.1 | -0.15 | -0.30 | 49.35 | 49.65 | 49.1 | 476 |
| 1720023300 | 49.25 | -0.05 | -0.10 | 49.4 | 49.5 | 49.25 | 2750 |
| 1719936900 | 49.3 | -0.15 | -0.30 | 49.45 | 49.55 | 49.2 | 1480 |
| 1719850500 | 49.45 | 0.35 | 0.71 | 49.1 | 49.7 | 49.1 | 9861 |
| 1719591300 | 49.1 | 0.05 | 0.10 | 49.45 | 49.45 | 49 | 1578 |
| 1719504900 | 49.05 | -0.05 | -0.10 | 50 | 50.9 | 48.6 | 3415 |
| 1719418500 | 49.1 | -0.6 | -1.21 | 49.8 | 49.95 | 49.1 | 7166 |
| 1719332100 | 49.7 | -0.6 | -1.19 | 49.95 | 50.1 | 49.55 | 1883 |
| 1719245700 | 50.3 | 0.85 | 1.72 | 49.15 | 50.3 | 49.15 | 2281 |
| 1718986500 | 49.45 | 0.3 | 0.61 | 49.15 | 49.7 | 49.05 | 2003 |
| 1718900100 | 49.15 | 0.15 | 0.31 | 49.3 | 49.6 | 49.15 | 1301 |
| 1718813700 | 49 | -0.35 | -0.71 | 49.5 | 49.5 | 48.7 | 2152 |
| 1718727300 | 49.35 | 1.65 | 3.46 | 48.8 | 49.55 | 48.7 | 6573 |
| 1718640900 | 47.7 | 0 | 0.00 | 48.05 | 48.45 | 47.2 | 2168 |
| 1718381700 | 47.7 | -1.9 | -3.83 | 49.6 | 49.85 | 47.05 | 4436 |
| 1718295300 | 49.6 | -0.6 | -1.20 | 50.35 | 50.35 | 49.5 | 6482 |
| 1718208900 | 50.2 | -0.6 | -1.18 | 51.1 | 51.6 | 49.45632 | 7507 |
| 1718122500 | 50.8 | -0.8 | -1.55 | 51.7 | 52.1 | 50.6 | 4885 |
| 1718036100 | 51.6 | 0.2 | 0.39 | 51.1 | 51.8 | 50.4 | 3832 |
| 1717776900 | 51.4 | 0.8 | 1.58 | 50.2 | 51.5 | 50.15 | 2054 |
| 1717690500 | 50.6 | -0.5 | -0.98 | 50.8 | 51 | 50.1 | 2603 |
| 1717604100 | 51.1 | 0.8 | 1.59 | 50.3 | 51.1 | 49.95 | 6690 |
| 1717517700 | 50.3 | 0.3 | 0.60 | 50.2 | 50.4 | 49.8 | 3490 |
| 1717431300 | 50 | -0.2 | -0.40 | 50.3 | 50.3 | 49.4 | 2739 |
| 1717172100 | 50.2 | 0.1 | 0.20 | 49.7 | 50.2 | 49.55 | 2634 |
| 1717085700 | 50.1 | 0 | 0.00 | 50.1 | 50.4 | 49.95 | 2911 |
| 1716999300 | 50.1 | -0.2 | -0.40 | 50.1 | 50.55 | 49.9 | 2699 |
| 1716912900 | 50.3 | -0.9 | -1.76 | 51 | 51 | 50.2 | 5382 |
| 1716826500 | 51.2 | 0.4 | 0.79 | 50.3 | 51.2 | 49.75 | 2647 |
| 1716567300 | 50.8 | 0.1 | 0.20 | 50.5 | 51 | 50.2 | 3306 |
| 1716480900 | 50.7 | 0.3 | 0.60 | 51 | 51.2 | 50.3 | 3612 |
| 1716394500 | 50.4 | 0.2 | 0.40 | 50.1 | 50.5 | 49.7 | 4886 |
| 1716308100 | 50.2 | -1.4 | -2.71 | 51.4 | 51.5 | 49.5 | 4841 |
| 1716221700 | 51.6 | 1.3 | 2.58 | 50.7 | 51.7 | 50.7 | 3208 |
| 1715962500 | 50.3 | 0.45 | 0.90 | 49.35 | 50.3 | 48.7 | 3584 |
| 1715876100 | 49.85 | 1 | 2.05 | 48.95 | 50.1 | 48.1 | 12119 |
| 1715789700 | 48.85 | 2.35 | 5.05 | 46.4 | 50.7 | 46.4 | 9485 |
| 1715703300 | 46.5 | 0.75 | 1.64 | 45.8 | 46.5 | 45.8 | 2651 |
| 1715616900 | 45.75 | 0.05 | 0.11 | 45.7 | 45.85 | 45.475 | 3428 |
| 1715357700 | 45.7 | 0.05 | 0.11 | 45.7 | 46.1 | 45.7 | 2743 |
| 1715271300 | 45.65 | 0.35 | 0.77 | 45.2 | 45.7 | 45.2 | 2754 |
| 1715184900 | 45.3 | 0.35 | 0.78 | 45.05 | 45.75 | 44.8 | 7561 |
| 1715098500 | 44.95 | 0.65 | 1.47 | 44.6 | 44.95 | 44.3 | 4698 |
| 1715012100 | 44.3 | 0.9 | 2.07 | 43.3 | 44.45 | 43.3 | 1501 |
| 1714752900 | 43.4 | -0.45 | -1.03 | 44.05 | 44.05 | 43.2 | 2115 |
| 1714666500 | 43.85 | 0.15 | 0.34 | 43.45 | 44.1 | 43 | 2892 |
| 1714580100 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1714493700 | 43.7 | -1.05 | -2.35 | 44.5 | 44.5 | 43.7 | 3103 |
| 1714407300 | 44.75 | 0 | 0.00 | 45.15 | 45.45 | 44.7 | 3613 |
| 1714148100 | 44.75 | 0.15 | 0.34 | 44.7 | 45.55 | 44.65 | 8728 |
| 1714061700 | 44.6 | 0.5 | 1.13 | 44.05 | 44.6 | 43.7 | 3736 |
| 1713975300 | 44.1 | 1 | 2.32 | 43.1 | 44.45 | 43.1 | 7021 |
| 1713888900 | 43.1 | 0.8 | 1.89 | 42.45 | 43.3 | 42.375 | 5050 |
| 1713802500 | 42.3 | 0.95 | 2.30 | 41.5 | 42.3 | 41.45 | 1899 |
| 1713543300 | 41.35 | 0 | 0.00 | 40.75 | 41.5 | 40.75 | 3044 |
| 1713456900 | 41.35 | 0.45 | 1.10 | 40.95 | 41.55 | 40.85 | 6318 |
| 1713370500 | 40.9 | -0.35 | -0.85 | 41.4 | 41.45 | 40.85 | 3540 |
| 1713284100 | 41.25 | -0.2 | -0.48 | 40.65 | 41.6 | 40.55 | 6100 |
| 1713197700 | 41.45 | -0.3 | -0.72 | 41.6 | 41.95 | 41.3 | 9522 |
| 1712938500 | 41.75 | 0.3 | 0.72 | 41.85 | 42.075 | 41.5 | 5136 |
| 1712852100 | 41.45 | -0.4 | -0.96 | 41.7 | 41.8 | 41.45 | 3737 |
| 1712765700 | 41.85 | 0 | 0.00 | 41.95 | 42 | 41.4 | 3122 |
| 1712679300 | 41.85 | -1.05 | -2.45 | 42.45 | 42.5 | 41.6 | 14232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
