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 |
|---|---|---|---|---|---|---|---|
| 1722442500 | 33.189999 | 1.29 | 4.04 | 32.24 | 33.189999 | 31.92 | 232272 |
| 1722356100 | 31.9 | 0.11 | 0.35 | 31.8 | 32.159999 | 31.18 | 114851 |
| 1722269700 | 31.79 | -0.07 | -0.22 | 31.96 | 31.98 | 31.65 | 79287 |
| 1722010500 | 31.86 | 0 | 0.00 | 31.78 | 32.06 | 31.59 | 55793 |
| 1721924100 | 31.86 | 0.4 | 1.27 | 31.49 | 31.9 | 31.17 | 123019 |
| 1721837700 | 31.46 | 0.12 | 0.38 | 30.9 | 31.5 | 30.86 | 92833 |
| 1721751300 | 31.34 | 1.34 | 4.47 | 30.66 | 31.37 | 30.49 | 120204 |
| 1721664900 | 30 | 0.04 | 0.13 | 30.13 | 30.24 | 29.98 | 64708 |
| 1721405700 | 29.96 | -0.27 | -0.89 | 30.19 | 30.31 | 29.85 | 97693 |
| 1721319300 | 30.23 | 0.21 | 0.70 | 30.1 | 30.54 | 30.1 | 87850 |
| 1721232900 | 30.02 | 0.46 | 1.56 | 29.54 | 30.2 | 29.54 | 110879 |
| 1721146500 | 29.56 | 0.74 | 2.57 | 28.68 | 29.6 | 28.68 | 73601 |
| 1721060100 | 28.82 | -0.53 | -1.81 | 29.22 | 29.36 | 28.69 | 58917 |
| 1720800900 | 29.35 | 0.11 | 0.38 | 29.21 | 29.44 | 29.04 | 61980 |
| 1720714500 | 29.24 | 0.23 | 0.79 | 28.99 | 29.26 | 28.82 | 67955 |
| 1720628100 | 29.01 | 0.21 | 0.73 | 28.95 | 29.17 | 28.88 | 52281 |
| 1720541700 | 28.8 | -0.25 | -0.86 | 28.95 | 28.95 | 28.62 | 70250 |
| 1720455300 | 29.05 | -0.05 | -0.17 | 28.93 | 29.29 | 28.86 | 27011 |
| 1720196100 | 29.1 | 0.47 | 1.64 | 28.76 | 29.59 | 28.72 | 132810 |
| 1720109700 | 28.63 | 0.17 | 0.60 | 28.63 | 28.76 | 28.5 | 97025 |
| 1720023300 | 28.46 | 0.05 | 0.18 | 28.51 | 28.64 | 28.3 | 88006 |
| 1719936900 | 28.41 | 0.11 | 0.39 | 28.19 | 28.41 | 27.92 | 82877 |
| 1719850500 | 28.3 | 0.42 | 1.51 | 28.22 | 28.44 | 28.07 | 50480 |
| 1719591300 | 27.88 | -0.15 | -0.54 | 28.02 | 28.1 | 27.84 | 58593 |
| 1719504900 | 28.03 | 0.05 | 0.18 | 27.99 | 28.15 | 27.91 | 52558 |
| 1719418500 | 27.98 | -0.28 | -0.99 | 28.29 | 28.49 | 27.98 | 92096 |
| 1719332100 | 28.26 | -0.11 | -0.39 | 28.36 | 28.48 | 28.15 | 40113 |
| 1719245700 | 28.37 | 0.3 | 1.07 | 28.24 | 28.47 | 27.82 | 49591 |
| 1718986500 | 28.07 | -0.28 | -0.99 | 28.29 | 28.47 | 28.07 | 152346 |
| 1718900100 | 28.35 | -0.16 | -0.56 | 28.48 | 28.48 | 28.09 | 78446 |
| 1718813700 | 28.51 | -0.12 | -0.42 | 28.6 | 28.64 | 28.23 | 136700 |
| 1718727300 | 28.63 | -0.77 | -2.62 | 29.51 | 29.51 | 28.5 | 147562 |
| 1718640900 | 29.4 | -0.16 | -0.54 | 29.56 | 29.72 | 29.28 | 106022 |
| 1718381700 | 29.56 | -0.37 | -1.24 | 29.93 | 29.96 | 29.3 | 92071 |
| 1718295300 | 29.93 | -0.12 | -0.40 | 29.95 | 30.15 | 29.74 | 92632 |
| 1718208900 | 30.05 | 0.62 | 2.11 | 29.57 | 30.18 | 29.53 | 66848 |
| 1718122500 | 29.43 | -0.73 | -2.42 | 30.3 | 30.3 | 29.4 | 61917 |
| 1718036100 | 30.16 | -0.14 | -0.46 | 30.13 | 30.19 | 29.99 | 85716 |
| 1717776900 | 30.3 | -0.06 | -0.20 | 30.41 | 30.56 | 30.05 | 111744 |
| 1717690500 | 30.36 | 0.72 | 2.43 | 29.87 | 30.67 | 29.87 | 153787 |
| 1717604100 | 29.64 | 0.45 | 1.54 | 29.39 | 30.345 | 29.23 | 162033 |
| 1717517700 | 29.19 | 0.02 | 0.07 | 29.22 | 29.69 | 29.11 | 199642 |
| 1717431300 | 29.17 | -0.11 | -0.38 | 29.37 | 29.49 | 29.09 | 103793 |
| 1717172100 | 29.28 | 0.25 | 0.86 | 29.03 | 29.32 | 29.01 | 86716 |
| 1717085700 | 29.03 | 0.03 | 0.10 | 29.01 | 29.12 | 28.71 | 120634 |
| 1716999300 | 29 | -0.23 | -0.79 | 29.15 | 29.38 | 28.77 | 139938 |
| 1716912900 | 29.23 | 0.03 | 0.10 | 29.21 | 29.28 | 28.88 | 94635 |
| 1716826500 | 29.2 | 0.27 | 0.93 | 28.97 | 29.29 | 28.97 | 108115 |
| 1716567300 | 28.93 | 0.57 | 2.01 | 28.21 | 29.25 | 28.21 | 238253 |
| 1716480900 | 28.36 | 0.73 | 2.64 | 27.61 | 28.36 | 27.56 | 81217 |
| 1716394500 | 27.63 | 0.11 | 0.40 | 27.35 | 27.735 | 27.34 | 94955 |
| 1716308100 | 27.52 | -0.23 | -0.83 | 27.65 | 27.6688 | 27.28 | 70411 |
| 1716221700 | 27.75 | -0.19 | -0.68 | 27.98 | 28.04 | 27.73 | 43019 |
| 1715962500 | 27.94 | -0.58 | -2.03 | 28.435 | 28.6 | 27.71 | 228071 |
| 1715876100 | 28.52 | -0.2 | -0.70 | 28.56 | 28.71 | 28.425 | 123455 |
| 1715789700 | 28.72 | 0.07 | 0.24 | 28.58 | 28.77 | 28.56 | 86137 |
| 1715703300 | 28.65 | -0.02 | -0.07 | 28.57 | 28.76 | 28.5 | 81539 |
| 1715616900 | 28.67 | 0 | 0.00 | 28.84 | 29 | 28.445 | 134200 |
| 1715357700 | 28.67 | 0.64 | 2.28 | 28.27 | 28.8 | 28.24 | 105301 |
| 1715271300 | 28.03 | -0.45 | -1.58 | 28.1 | 28.37 | 27.89 | 74960 |
| 1715184900 | 28.48 | 0.35 | 1.24 | 28.92 | 29.54 | 27.83 | 171852 |
| 1715098500 | 28.13 | 0.26 | 0.93 | 27.97 | 28.18 | 27.45 | 207623 |
| 1715012100 | 27.87 | -0.08 | -0.29 | 27.96 | 27.99 | 27.72 | 91625 |
| 1714752900 | 27.95 | -0.02 | -0.07 | 28.13 | 28.36 | 27.89 | 110833 |
| 1714666500 | 27.97 | 0 | 0.00 | 28.06 | 28.28 | 27.96 | 84538 |
| 1714580100 | 27.97 | 0 | 0.00 | 27.97 | 27.97 | 27.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
