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 |
|---|---|---|---|---|---|---|---|
| 1721232900 | 42.54 | 0.26 | 0.61 | 42.46 | 42.54 | 42.14 | 9644 |
| 1721146500 | 42.28 | -0.2 | -0.47 | 42.42 | 42.48 | 41.46 | 4101 |
| 1721060100 | 42.48 | -0.48 | -1.12 | 42.58 | 42.8 | 42.48 | 6807 |
| 1720800900 | 42.96 | 0.36 | 0.85 | 42.44 | 43.28 | 42.36 | 8494 |
| 1720714500 | 42.6 | 0.56 | 1.33 | 41.76 | 42.7 | 41.72 | 8093 |
| 1720628100 | 42.04 | 1.08 | 2.64 | 41.28 | 42.04 | 41.18 | 6733 |
| 1720541700 | 40.96 | -0.54 | -1.30 | 41.52 | 41.62 | 40.84 | 7153 |
| 1720455300 | 41.5 | -0.36 | -0.86 | 41.72 | 42.14 | 41.2 | 11757 |
| 1720196100 | 41.86 | -0.2 | -0.48 | 42.2 | 42.42 | 41.86 | 6273 |
| 1720109700 | 42.06 | 0.58 | 1.40 | 41.58 | 42.06 | 41.58 | 2315 |
| 1720023300 | 41.48 | 0.32 | 0.78 | 41.38 | 41.66 | 41.32 | 11858 |
| 1719936900 | 41.16 | 0.16 | 0.39 | 40.74 | 41.23 | 40.44 | 9998 |
| 1719850500 | 41 | -0.48 | -1.16 | 41.78 | 42.04 | 40.92 | 11669 |
| 1719591300 | 41.48 | 0.1 | 0.24 | 41.64 | 41.7 | 41.48 | 21206 |
| 1719504900 | 41.38 | 0.36 | 0.88 | 41.04 | 41.42 | 40.68 | 14574 |
| 1719418500 | 41.02 | -0.6 | -1.44 | 41.9 | 41.9 | 40.86 | 21028 |
| 1719332100 | 41.62 | -1.1 | -2.57 | 42.28 | 42.36 | 41.62 | 17595 |
| 1719245700 | 42.72 | 0.84 | 2.01 | 41.54 | 42.74 | 41.54 | 15437 |
| 1718986500 | 41.88 | -0.16 | -0.38 | 41.68 | 41.9 | 41.54 | 22374 |
| 1718900100 | 42.04 | 0.82 | 1.99 | 41.36 | 42.04 | 41.32 | 10356 |
| 1718813700 | 41.22 | 0.06 | 0.15 | 41.06 | 41.32 | 40.98 | 11885 |
| 1718727300 | 41.16 | 0.24 | 0.59 | 41.2 | 41.22 | 40.86 | 9529 |
| 1718640900 | 40.92 | 0.24 | 0.59 | 40.92 | 41.12 | 40.67 | 6808 |
| 1718381700 | 40.68 | -1.04 | -2.49 | 41.78 | 41.95 | 40.3 | 13022 |
| 1718295300 | 41.72 | -1.2 | -2.80 | 42.56 | 42.56 | 41.72 | 14790 |
| 1718208900 | 42.92 | 0.74 | 1.75 | 42.18 | 43 | 41.78 | 6235 |
| 1718122500 | 42.18 | -1.18 | -2.72 | 43.4 | 43.54 | 42.18 | 13813 |
| 1718036100 | 43.36 | -0.2 | -0.46 | 43.28 | 43.36 | 43.06 | 7568 |
| 1717776900 | 43.56 | 0.38 | 0.88 | 43.42 | 43.86 | 43.2 | 12205 |
| 1717690500 | 43.18 | -0.2 | -0.46 | 43.46 | 43.78 | 43.02 | 14815 |
| 1717604100 | 43.38 | 0.48 | 1.12 | 43.06 | 43.38 | 42.98 | 9352 |
| 1717517700 | 42.9 | -0.08 | -0.19 | 42.98 | 43.28 | 42.88 | 27577 |
| 1717431300 | 42.98 | -0.08 | -0.19 | 43.38 | 43.44 | 42.9 | 10654 |
| 1717172100 | 43.06 | 0.28 | 0.65 | 42.8 | 43.22 | 42.42 | 18170 |
| 1717085700 | 42.78 | 0.06 | 0.14 | 42.6 | 43.12 | 42.6 | 15208 |
| 1716999300 | 42.72 | -1.64 | -3.70 | 44.22 | 44.22 | 42.72 | 10066 |
| 1716912900 | 44.36 | 0.22 | 0.50 | 44.32 | 44.84 | 44.3 | 10398 |
| 1716826500 | 44.14 | 0.24 | 0.55 | 43.78 | 44.22 | 43.6 | 4774 |
| 1716567300 | 43.9 | -0.2 | -0.45 | 43.72 | 43.9 | 43.18 | 8314 |
| 1716480900 | 44.1 | -0.14 | -0.32 | 44.2 | 44.28 | 43.84 | 12320 |
| 1716394500 | 44.24 | 0.2 | 0.45 | 43.92 | 44.38 | 43.8 | 11270 |
| 1716308100 | 44.04 | -0.74 | -1.65 | 44.82 | 44.92 | 43.78 | 20799 |
| 1716221700 | 44.78 | 0.24 | 0.54 | 44.8 | 44.98 | 44.42 | 8609 |
| 1715962500 | 44.54 | -1.16 | -2.54 | 45.16 | 45.18 | 44.22 | 19272 |
| 1715876100 | 45.7 | -0.18 | -0.39 | 45.46 | 46.3 | 44.97 | 26995 |
| 1715789700 | 45.88 | 2.46 | 5.67 | 43.52 | 46.26 | 43.34 | 31610 |
| 1715703300 | 43.42 | 0.34 | 0.79 | 43 | 43.6 | 42.86 | 5761 |
| 1715616900 | 43.08 | -0.02 | -0.05 | 43.1 | 43.16 | 42.72 | 11109 |
| 1715357700 | 43.1 | 0.68 | 1.60 | 42.74 | 43.1 | 42.64 | 5045 |
| 1715271300 | 42.42 | -0.26 | -0.61 | 42.72 | 42.76 | 42.2 | 5883 |
| 1715184900 | 42.68 | 0.64 | 1.52 | 42.4 | 42.68 | 42.2 | 24114 |
| 1715098500 | 42.04 | 0.56 | 1.35 | 41.73 | 42.06 | 41.54 | 9488 |
| 1715012100 | 41.48 | 0 | 0.00 | 41.66 | 41.78 | 41.24 | 5323 |
| 1714752900 | 41.48 | 1.16 | 2.88 | 40.8 | 41.88 | 40.68 | 16208 |
| 1714666500 | 40.32 | -0.76 | -1.85 | 41.18 | 41.22 | 40.32 | 38984 |
| 1714580100 | 41.08 | 0 | 0.00 | 41.08 | 41.08 | 41.08 | 0 |
| 1714493700 | 41.08 | -0.36 | -0.87 | 41.2 | 41.66 | 41.08 | 10462 |
| 1714407300 | 41.44 | 0.16 | 0.39 | 41.46 | 41.5 | 40.86 | 7742 |
| 1714148100 | 41.28 | 0.82 | 2.03 | 40.62 | 41.46 | 40.54 | 13277 |
| 1714061700 | 40.46 | -0.8 | -1.94 | 41.12 | 41.12 | 40.06 | 13444 |
| 1713975300 | 41.26 | -0.14 | -0.34 | 41.42 | 41.67 | 41.04 | 15041 |
| 1713888900 | 41.4 | 0.38 | 0.93 | 41.38 | 41.6 | 40.94 | 10442 |
| 1713802500 | 41.02 | 0.26 | 0.64 | 41.02 | 41.38 | 40.72 | 23029 |
| 1713543300 | 40.76 | -0.36 | -0.88 | 41.22 | 41.22 | 40.52 | 28558 |
| 1713456900 | 41.12 | 0.02 | 0.05 | 41.18 | 41.26 | 40.7 | 8115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
