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 |
|---|---|---|---|---|---|---|---|
| 1728922500 | 35.39 | 0.3 | 0.85 | 35.07 | 35.49 | 35.04 | 109486 |
| 1728663300 | 35.09 | 0.23 | 0.66 | 34.86 | 35.09 | 34.76 | 163892 |
| 1728576900 | 34.86 | 0.16 | 0.46 | 34.76 | 35.02 | 34.69 | 254238 |
| 1728490500 | 34.7 | 0.34 | 0.99 | 34.36 | 34.72 | 34.29 | 211559 |
| 1728404100 | 34.36 | -0.1 | -0.29 | 34.17 | 34.45 | 34.06 | 305812 |
| 1728317700 | 34.46 | 0.09 | 0.26 | 34.6 | 34.74 | 34.24 | 213853 |
| 1728058500 | 34.37 | 0.45 | 1.33 | 33.79 | 34.505 | 33.78 | 355614 |
| 1727972100 | 33.92 | -0.52 | -1.51 | 34.35 | 34.61 | 33.76 | 343755 |
| 1727885700 | 34.44 | 0.02 | 0.06 | 34.37 | 34.54 | 34.24 | 247103 |
| 1727799300 | 34.42 | -0.11 | -0.32 | 34.58 | 34.855 | 34.15 | 381357 |
| 1727712900 | 34.53 | -1 | -2.81 | 35.3 | 35.37 | 34.415 | 432990 |
| 1727453700 | 35.53 | -0.25 | -0.70 | 35.65 | 35.67 | 35.22 | 386499 |
| 1727367300 | 35.78 | 0.28 | 0.79 | 35.7 | 35.8 | 35.4 | 440817 |
| 1727280900 | 35.5 | -0.66 | -1.83 | 35.76 | 35.84 | 35.36 | 311680 |
| 1727194500 | 36.16 | 0.02 | 0.06 | 36.36 | 36.36 | 36.01 | 247042 |
| 1727108100 | 36.14 | -0.11 | -0.30 | 36.26 | 36.29 | 35.94 | 421119 |
| 1726848900 | 36.25 | 0.02 | 0.06 | 36.43 | 36.655 | 36.25 | 348053 |
| 1726762500 | 36.23 | 0.24 | 0.67 | 36.45 | 36.45 | 35.96 | 185984 |
| 1726676100 | 35.99 | -0.16 | -0.44 | 36.2 | 36.26 | 35.89 | 189748 |
| 1726589700 | 36.15 | -0.04 | -0.11 | 36.32 | 36.405 | 36.1 | 269753 |
| 1726503300 | 36.19 | 0.11 | 0.30 | 35.92 | 36.27 | 35.91 | 143269 |
| 1726244100 | 36.08 | 0.48 | 1.35 | 35.67 | 36.14 | 35.62 | 226900 |
| 1726157700 | 35.6 | 0.3 | 0.85 | 35.6 | 35.69 | 35.41 | 166785 |
| 1726071300 | 35.3 | 0.34 | 0.97 | 35.18 | 35.54 | 35.07 | 207753 |
| 1725984900 | 34.96 | 0.05 | 0.14 | 34.79 | 35.33 | 34.75 | 296136 |
| 1725898500 | 34.91 | 0.42 | 1.22 | 34.58 | 34.98 | 34.545 | 210193 |
| 1725639300 | 34.49 | -0.23 | -0.66 | 34.75 | 34.89 | 34.35 | 294392 |
| 1725552900 | 34.72 | 0.21 | 0.61 | 34.33 | 34.98 | 34.33 | 241478 |
| 1725466500 | 34.51 | -0.13 | -0.38 | 34.13 | 34.69 | 34.13 | 311325 |
| 1725380100 | 34.64 | -0.01 | -0.03 | 34.73 | 34.74 | 34.45 | 172324 |
| 1725293700 | 34.65 | 0.25 | 0.73 | 34.4 | 34.72 | 34.18 | 178040 |
| 1725034500 | 34.4 | 0.1 | 0.29 | 34.32 | 34.44 | 34.28 | 216459 |
| 1724948100 | 34.3 | -0.01 | -0.03 | 34.4 | 34.44 | 34.24 | 110940 |
| 1724861700 | 34.31 | 0.26 | 0.76 | 34.11 | 34.43 | 34.1 | 193501 |
| 1724775300 | 34.05 | 0.1 | 0.29 | 34.02 | 34.2 | 34.01 | 169357 |
| 1724688900 | 33.95 | 0 | 0.00 | 33.81 | 33.99 | 33.81 | 86457 |
| 1724429700 | 33.95 | 0.36 | 1.07 | 33.64 | 33.96 | 33.64 | 156121 |
| 1724343300 | 33.59 | 0.12 | 0.36 | 33.5 | 33.77 | 33.47 | 137630 |
| 1724256900 | 33.47 | -0.01 | -0.03 | 33.43 | 33.53 | 33.375 | 193119 |
| 1724170500 | 33.479999 | 0.04 | 0.12 | 33.45 | 33.5 | 33.32 | 190068 |
| 1724084100 | 33.439999 | 0.08 | 0.24 | 33.31 | 33.57 | 33.24 | 127755 |
| 1723824900 | 33.36 | 0.29 | 0.88 | 33.15 | 33.39 | 33.14 | 160075 |
| 1723738500 | 33.07 | 0.35 | 1.07 | 32.75 | 33.2 | 32.71 | 152697 |
| 1723652100 | 32.72 | 0.33 | 1.02 | 32.65 | 32.72 | 32.42 | 169098 |
| 1723565700 | 32.39 | 0.04 | 0.12 | 32.409999 | 32.585 | 32.17 | 203058 |
| 1723479300 | 32.35 | -0.25 | -0.77 | 32.81 | 32.81 | 32.18 | 140627 |
| 1723220100 | 32.6 | 0.46 | 1.43 | 32.13 | 32.75 | 32.09 | 275921 |
| 1723133700 | 32.14 | 0.11 | 0.34 | 31.97 | 32.24 | 31.62 | 170057 |
| 1723047300 | 32.03 | 0.72 | 2.30 | 31.62 | 32.25 | 31.54 | 327722 |
| 1722960900 | 31.31 | -0.09 | -0.29 | 31.42 | 31.72 | 31.08 | 293382 |
| 1722874500 | 31.4 | -0.86 | -2.67 | 31.39 | 31.74 | 30.99 | 640047 |
| 1722615300 | 32.259999 | 0.45 | 1.41 | 32.299999 | 32.7 | 31.9 | 605246 |
| 1722528900 | 31.81 | -0.68 | -2.09 | 32.13 | 32.25 | 31.57 | 398000 |
| 1722442500 | 32.49 | -0.2 | -0.61 | 32.7 | 32.93 | 32.4 | 385516 |
| 1722356100 | 32.689999 | 0.46 | 1.43 | 32.2 | 32.759999 | 32.2 | 314521 |
| 1722269700 | 32.229999 | -0.25 | -0.77 | 32.689999 | 32.7 | 32.04 | 251601 |
| 1722010500 | 32.479999 | 0.24 | 0.74 | 32.02 | 32.479999 | 32 | 331520 |
| 1721924100 | 32.24 | 0.13 | 0.40 | 31.75 | 32.24 | 31.64 | 256575 |
| 1721837700 | 32.11 | -0.32 | -0.99 | 32.04 | 32.25 | 31.77 | 362135 |
| 1721751300 | 32.43 | 0.22 | 0.68 | 32.46 | 32.52 | 32.189999 | 274943 |
| 1721664900 | 32.21 | 0.27 | 0.85 | 32.02 | 32.409999 | 31.855 | 278235 |
| 1721405700 | 31.94 | -0.31 | -0.96 | 32.1 | 32.22 | 31.84 | 365798 |
| 1721319300 | 32.25 | 0.27 | 0.84 | 32.2 | 32.3803 | 31.98 | 324746 |
| 1721232900 | 31.98 | -0.02 | -0.06 | 31.82 | 32.119999 | 31.7 | 369636 |
| 1721146500 | 32 | -0.18 | -0.56 | 31.96 | 32.04 | 31.7 | 181722 |
| 1721060100 | 32.18 | -0.07 | -0.22 | 32.02 | 32.36 | 31.99 | 206905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
