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 |
|---|---|---|---|---|---|---|---|
| 1721664900 | 31.1 | 0.8 | 2.64 | 31.1 | 31.7 | 31.1 | 11766 |
| 1721405700 | 30.3 | -0.9 | -2.88 | 30.45 | 30.75 | 30.3 | 15635 |
| 1721319300 | 31.2 | 0.95 | 3.14 | 30.55 | 31.2 | 29.95 | 14881 |
| 1721232900 | 30.25 | -0.3 | -0.98 | 30.55 | 30.7 | 30 | 14754 |
| 1721146500 | 30.55 | 0.05 | 0.16 | 30.6 | 30.85 | 30.1 | 13096 |
| 1721060100 | 30.5 | 0.55 | 1.84 | 29.75 | 30.9 | 29.7 | 22749 |
| 1720800900 | 29.95 | 1.5 | 5.27 | 28.05 | 30.15 | 28.05 | 48895 |
| 1720714500 | 28.45 | 0.5 | 1.79 | 28 | 28.8 | 28 | 21543 |
| 1720628100 | 27.95 | -0.1 | -0.36 | 27.85 | 28.6 | 27.35 | 19947 |
| 1720541700 | 28.05 | -0.2 | -0.71 | 28.25 | 28.35 | 27.65 | 5794 |
| 1720455300 | 28.25 | -0.35 | -1.22 | 28.2 | 28.4 | 27.9 | 18005 |
| 1720196100 | 28.6 | 0.05 | 0.18 | 29.1 | 29.5 | 28.6 | 7017 |
| 1720109700 | 28.55 | -2.05 | -6.70 | 30.4 | 30.55 | 28.55 | 14009 |
| 1720023300 | 30.6 | 1.15 | 3.90 | 29.9 | 30.6 | 29.9 | 36769 |
| 1719936900 | 29.45 | -0.5 | -1.67 | 29.15 | 29.75 | 29.15 | 22086 |
| 1719850500 | 29.95 | 0 | 0.00 | 29.65 | 30.05 | 29.65 | 7798 |
| 1719591300 | 29.95 | 0.2 | 0.67 | 29.75 | 30.3 | 29.5 | 22226 |
| 1719504900 | 29.75 | 0.9 | 3.12 | 29.2 | 30.1 | 29 | 40394 |
| 1719418500 | 28.85 | 0.65 | 2.30 | 28.4 | 29.45 | 28.4 | 33820 |
| 1719332100 | 28.2 | -0.35 | -1.23 | 28.15 | 28.2 | 27.15 | 36913 |
| 1719245700 | 28.55 | -0.05 | -0.17 | 28.1 | 28.85 | 28.1 | 16561 |
| 1718986500 | 28.6 | -0.15 | -0.52 | 28.55 | 28.65 | 28.2 | 13241 |
| 1718900100 | 28.75 | 0 | 0.00 | 28.85 | 29.2 | 28.65 | 16338 |
| 1718813700 | 28.75 | -0.75 | -2.54 | 29.6 | 29.6 | 28.65 | 35593 |
| 1718727300 | 29.5 | -0.3 | -1.01 | 29.2 | 30.35 | 29.2 | 67060 |
| 1718640900 | 29.8 | -1.3 | -4.18 | 31.2 | 31.75 | 29.75 | 38202 |
| 1718381700 | 31.1 | -0.8 | -2.51 | 31.75 | 31.9 | 31.05 | 58128 |
| 1718295300 | 31.9 | -0.3 | -0.93 | 32.2 | 32.4 | 31.65 | 38382 |
| 1718208900 | 32.2 | -0.9 | -2.72 | 33.5 | 34 | 31.85 | 182269 |
| 1718122500 | 33.1 | -0.9 | -2.65 | 34.2 | 34.325 | 33 | 40418 |
| 1718036100 | 34 | 0 | 0.00 | 33.75 | 34.1 | 33.75 | 24716 |
| 1717776900 | 34 | 1.1 | 3.34 | 32.95 | 34 | 32.6 | 27028 |
| 1717690500 | 32.9 | 0.2 | 0.61 | 33.549999 | 34.25 | 32.85 | 55436 |
| 1717604100 | 32.7 | 1.25 | 3.97 | 31.5 | 32.9 | 31.5 | 80718 |
| 1717517700 | 31.45 | 1.15 | 3.80 | 30.5 | 31.45 | 30 | 81530 |
| 1717431300 | 30.3 | 1.7 | 5.94 | 29.3 | 31.45 | 29.2 | 70213 |
| 1717172100 | 28.6 | 0.4 | 1.42 | 27.9 | 29 | 27.075 | 184450 |
| 1717085700 | 28.2 | 2.15 | 8.25 | 27.5 | 28.4 | 27.35 | 65012 |
| 1716999300 | 26.05 | -0.8 | -2.98 | 26.6 | 26.6 | 25.85 | 47122 |
| 1716912900 | 26.85 | 1.75 | 6.97 | 25.1 | 27.25 | 25.1 | 158441 |
| 1716826500 | 25.1 | 1.1 | 4.58 | 23.65 | 25.1 | 23.65 | 41188 |
| 1716567300 | 24 | 0 | 0.00 | 23.4 | 24.1 | 22.95 | 38198 |
| 1716480900 | 24 | 0.2 | 0.84 | 23.85 | 24.2 | 23.2 | 31735 |
| 1716394500 | 23.8 | 1.2 | 5.31 | 22.35 | 23.8 | 22.35 | 37771 |
| 1716308100 | 22.6 | -0.3 | -1.31 | 23.8 | 24.05 | 22.5 | 42050 |
| 1716221700 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1715962500 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1715876100 | 22.9 | -0.85 | -3.58 | 23.6 | 23.6 | 22.8 | 19973 |
| 1715789700 | 23.75 | -0.85 | -3.46 | 23.9 | 24.15 | 23.25 | 50307 |
| 1715703300 | 24.6 | 1.25 | 5.35 | 23.05 | 24.6 | 23.05 | 44265 |
| 1715616900 | 23.35 | 0.25 | 1.08 | 22.9 | 23.8 | 22.9 | 39683 |
| 1715357700 | 23.1 | 1.6 | 7.44 | 23.85 | 23.85 | 21.95 | 95351 |
| 1715271300 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715184900 | 21.5 | 2.52 | 13.28 | 18.74 | 22.1 | 18.74 | 115195 |
| 1715098500 | 18.98 | 0.86 | 4.75 | 18 | 19.18 | 18 | 54274 |
| 1715012100 | 18.12 | 0.2 | 1.12 | 17.64 | 18.43 | 17.6 | 11822 |
| 1714752900 | 17.92 | 1.36 | 8.21 | 17.42 | 18.2 | 17.32 | 24844 |
| 1714666500 | 16.559999 | -0.22 | -1.31 | 16.46 | 16.579999 | 16.36 | 9943 |
| 1714580100 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1714493700 | 16.78 | -0.26 | -1.53 | 17.04 | 17.16 | 16.6 | 23825 |
| 1714407300 | 17.04 | 0.26 | 1.55 | 16.739999 | 17.18 | 16.62 | 12088 |
| 1714148100 | 16.78 | 0.06 | 0.36 | 16.719999 | 16.96 | 16.64 | 21080 |
| 1714061700 | 16.719999 | -0.32 | -1.88 | 16.8 | 17.06 | 16.559999 | 35167 |
| 1713975300 | 17.04 | 0.06 | 0.35 | 17.12 | 17.2 | 16.9 | 7259 |
| 1713888900 | 16.98 | 0.42 | 2.54 | 16.48 | 17.06 | 16.48 | 44322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
