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 |
|---|---|---|---|---|---|---|---|
| 1731690900 | 35.8 | -1.95 | -5.17 | 37.05 | 37.2 | 35.7 | 855 |
| 1731604500 | 37.75 | 0.15 | 0.40 | 37.3 | 37.95 | 37.2 | 807 |
| 1731518100 | 37.6 | -0.05 | -0.13 | 37.85 | 38.2 | 37.5 | 614 |
| 1731431700 | 37.65 | -0.45 | -1.18 | 38.25 | 38.55 | 37.55 | 1372 |
| 1731345300 | 38.1 | -0.3 | -0.78 | 38.725 | 38.9 | 38.1 | 1112 |
| 1731086100 | 38.4 | -0.45 | -1.16 | 39.2 | 39.45 | 38.35 | 1849 |
| 1730999700 | 38.85 | 1.9 | 5.14 | 38.6 | 39 | 38.3 | 3278 |
| 1730913300 | 36.95 | -1.5 | -3.90 | 38.575 | 38.95 | 36.9 | 4003 |
| 1730826900 | 38.45 | -1.05 | -2.66 | 39.4 | 39.4 | 38.45 | 2057 |
| 1730740500 | 39.5 | -0.35 | -0.88 | 39.55 | 40.45 | 39.4 | 1273 |
| 1730481300 | 39.85 | 1.55 | 4.05 | 39.4 | 39.85 | 39.05 | 861 |
| 1730394900 | 38.3 | 0.05 | 0.13 | 38.25 | 38.75 | 37.95 | 1077 |
| 1730308500 | 38.25 | -0.6 | -1.54 | 38.9 | 39.2 | 38.25 | 674 |
| 1730222100 | 38.85 | 0.65 | 1.70 | 37.6 | 39.6 | 37.6 | 1108 |
| 1730135700 | 38.2 | -1.15 | -2.92 | 37.85 | 38.75 | 37.85 | 1039 |
| 1729872900 | 39.35 | -6.4 | -13.99 | 41.9 | 41.9 | 39.1 | 5008 |
| 1729786500 | 45.75 | -1 | -2.14 | 46.9 | 47.05 | 45.75 | 583 |
| 1729700100 | 46.75 | -0.83 | -1.73 | 47.5 | 47.625 | 46.7 | 1576 |
| 1729613700 | 47.575 | 0.08 | 0.16 | 47.3 | 47.575 | 47.25 | 1065 |
| 1729527300 | 47.5 | -0.88 | -1.81 | 47.95 | 47.95 | 47.2 | 1430 |
| 1729268100 | 48.375 | -0.93 | -1.88 | 49.45 | 49.525 | 48.35 | 767 |
| 1729181700 | 49.3 | -0.1 | -0.20 | 49.65 | 49.65 | 49.3 | 322 |
| 1729095300 | 49.4 | 0.17 | 0.36 | 49.15 | 49.45 | 48.95 | 363 |
| 1729008900 | 49.225 | 0.52 | 1.08 | 48.9 | 49.225 | 48.85 | 227 |
| 1728922500 | 48.7 | 0.2 | 0.41 | 48.8 | 48.8 | 48.05 | 814 |
| 1728663300 | 48.5 | -1.05 | -2.12 | 49.25 | 49.35 | 48.2 | 1108 |
| 1728576900 | 49.55 | 0.7 | 1.43 | 49.4 | 49.625 | 48.55 | 3000 |
| 1728490500 | 48.85 | 0.65 | 1.35 | 48.45 | 49.025 | 48.45 | 163 |
| 1728404100 | 48.2 | -0.4 | -0.82 | 47.75 | 48.6 | 47.75 | 680 |
| 1728317700 | 48.6 | 0.9 | 1.89 | 47.8 | 49 | 47.8 | 612 |
| 1728058500 | 47.7 | 0.05 | 0.10 | 47.85 | 48 | 47.325 | 418 |
| 1727972100 | 47.65 | -0.25 | -0.52 | 47.75 | 48.4 | 47.6 | 607 |
| 1727885700 | 47.9 | -0.2 | -0.42 | 48.35 | 48.45 | 47.65 | 1085 |
| 1727799300 | 48.1 | -0.95 | -1.94 | 49.25 | 49.25 | 48.1 | 1216 |
| 1727712900 | 49.05 | 0.6 | 1.24 | 48.65 | 49.125 | 48.6 | 1602 |
| 1727453700 | 48.45 | 0.95 | 2.00 | 47.95 | 48.5 | 47.95 | 1532 |
| 1727367300 | 47.5 | 0.73 | 1.55 | 46.9 | 47.7 | 46.75 | 437 |
| 1727280900 | 46.775 | 0.73 | 1.57 | 46.15 | 46.9 | 46.125 | 509 |
| 1727194500 | 46.05 | 1.05 | 2.33 | 45.3 | 46.35 | 45.3 | 1471 |
| 1727108100 | 45 | 0.67 | 1.52 | 44.15 | 45.15 | 44.15 | 2306 |
| 1726848900 | 44.325 | 1.43 | 3.32 | 42.8 | 44.4 | 42.8 | 1865 |
| 1726762500 | 42.9 | 0.75 | 1.78 | 42.7 | 43 | 42.55 | 1171 |
| 1726676100 | 42.15 | -0.55 | -1.29 | 42.625 | 42.625 | 42 | 1114 |
| 1726589700 | 42.7 | -1.3 | -2.95 | 43.85 | 43.95 | 42.6 | 649 |
| 1726503300 | 44 | -1.15 | -2.55 | 44.35 | 44.85 | 44 | 1763 |
| 1726244100 | 45.15 | -0.83 | -1.79 | 46.7 | 46.85 | 44.3 | 2886 |
| 1726157700 | 45.975 | -3.08 | -6.27 | 49.15 | 49.15 | 44.925 | 2299 |
| 1726071300 | 49.05 | -0.75 | -1.51 | 49.8 | 49.8 | 49.05 | 106 |
| 1725984900 | 49.8 | 0 | 0.00 | 49.8 | 50.1 | 49.75 | 363 |
| 1725898500 | 49.8 | 0.25 | 0.50 | 49.45 | 50.3 | 49.45 | 612 |
| 1725639300 | 49.55 | 0.15 | 0.30 | 49.1 | 50.4 | 49.1 | 348 |
| 1725552900 | 49.4 | -0.2 | -0.40 | 49.45 | 49.5 | 49.2 | 248 |
| 1725466500 | 49.6 | -0.6 | -1.20 | 50.15 | 50.15 | 49.35 | 198 |
| 1725380100 | 50.2 | -0.6 | -1.18 | 50.3 | 50.4 | 49.95 | 573 |
| 1725293700 | 50.8 | -0.8 | -1.55 | 51.15 | 51.2 | 50.5 | 120 |
| 1725034500 | 51.6 | 0.6 | 1.18 | 51.5 | 51.7 | 51.3 | 90 |
| 1724948100 | 51 | -0.3 | -0.58 | 51.2 | 51.3 | 50.9 | 620 |
| 1724861700 | 51.3 | 0 | 0.00 | 51.6 | 51.6 | 51.1 | 106 |
| 1724775300 | 51.3 | -0.4 | -0.77 | 51.5 | 51.5 | 51.1 | 148 |
| 1724688900 | 51.7 | 0.8 | 1.57 | 51.9 | 52.2 | 51.7 | 118 |
| 1724429700 | 50.9 | -1.9 | -3.60 | 52.1 | 52.5 | 50.9 | 272 |
| 1724343300 | 52.8 | 1.6 | 3.12 | 51.5 | 53.8 | 51.5 | 667 |
| 1724256900 | 51.2 | 0.7 | 1.39 | 50.5 | 51.3 | 50.5 | 622 |
| 1724170500 | 50.5 | -0.2 | -0.39 | 50.2 | 50.5 | 50 | 147 |
| 1724084100 | 50.7 | -0.2 | -0.39 | 50.8 | 51.3 | 50.6 | 1200 |
| 1723824900 | 50.9 | 0.95 | 1.90 | 50 | 51.2 | 50 | 766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
