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 |
|---|---|---|---|---|---|---|---|
| 1742490900 | 28.98 | 0.05 | 0.17 | 29.03 | 29.17 | 28.39 | 10382 |
| 1742404500 | 28.93 | -0.37 | -1.26 | 29.3 | 29.38 | 28.81 | 17754 |
| 1742318100 | 29.3 | -0.82 | -2.72 | 30.03 | 30.415 | 29.22 | 18522 |
| 1742231700 | 30.12 | 0.34 | 1.14 | 30.04 | 30.14 | 29.65 | 16612 |
| 1741972500 | 29.78 | 0.67 | 2.30 | 29.09 | 29.99 | 29.09 | 15315 |
| 1741886100 | 29.11 | 0.09 | 0.31 | 28.65 | 29.47 | 28.49 | 16978 |
| 1741799700 | 29.02 | 0.08 | 0.28 | 29.5 | 29.59 | 28.51 | 38472 |
| 1741713300 | 28.94 | -1.14 | -3.79 | 30.28 | 30.89 | 28.92 | 27299 |
| 1741626900 | 30.08 | -0.13 | -0.43 | 30.28 | 30.6 | 29.45 | 37625 |
| 1741367700 | 30.21 | -0.1 | -0.33 | 30.13 | 30.48 | 29.56 | 20323 |
| 1741281300 | 30.31 | 1.59 | 5.54 | 29.04 | 30.465 | 28.89 | 21662 |
| 1741194900 | 28.72 | -0.13 | -0.45 | 29.67 | 30.18 | 27.98 | 49034 |
| 1741108500 | 28.85 | -1.52 | -5.00 | 29.99 | 29.99 | 28.85 | 22376 |
| 1741022100 | 30.37 | -0.6 | -1.94 | 31.09 | 31.39 | 30.22 | 26128 |
| 1740762900 | 30.97 | -0.63 | -1.99 | 31.27 | 31.36 | 30.84 | 62882 |
| 1740676500 | 31.6 | -0.88 | -2.71 | 32.33 | 32.33 | 31.46 | 10718 |
| 1740590100 | 32.479999 | 0.94 | 2.98 | 32.18 | 33.61 | 32.125 | 28873 |
| 1740503700 | 31.54 | 0.62 | 2.01 | 31.2 | 32.11 | 30.96 | 25131 |
| 1740417300 | 30.92 | 0.17 | 0.55 | 30.82 | 31.36 | 30.555 | 38173 |
| 1740158100 | 30.75 | 0.47 | 1.55 | 30.76 | 31.36 | 30.21 | 21960 |
| 1740071700 | 30.28 | -0.41 | -1.34 | 30.78 | 30.825 | 30.22 | 29869 |
| 1739985300 | 30.69 | -0.92 | -2.91 | 31.94 | 32.075 | 30.3 | 37285 |
| 1739898900 | 31.61 | 0.72 | 2.33 | 30.73 | 32.47 | 30.32 | 66641 |
| 1739812500 | 30.89 | -0.56 | -1.78 | 31.37 | 31.5 | 30.89 | 8229 |
| 1739553300 | 31.45 | -0.39 | -1.22 | 31.81 | 32.47 | 31.34 | 15525 |
| 1739466900 | 31.84 | 0.66 | 2.12 | 31.78 | 32.13 | 31.02 | 30047 |
| 1739380500 | 31.18 | -1.22 | -3.77 | 32.29 | 32.42 | 31.075 | 34401 |
| 1739294100 | 32.4 | 0.97 | 3.09 | 31.72 | 33.02 | 31.34 | 76132 |
| 1739207700 | 31.43 | -2.45 | -7.23 | 34.05 | 34.07 | 31.135 | 103116 |
| 1738948500 | 33.88 | -5.5 | -13.97 | 36.72 | 38.14 | 33.66 | 357558 |
| 1738862100 | 39.38 | 1.93 | 5.15 | 37.84 | 39.81 | 37.355 | 88503 |
| 1738775700 | 37.45 | 0.18 | 0.48 | 37.03 | 37.73 | 36.1 | 71006 |
| 1738689300 | 37.27 | 2.17 | 6.18 | 35.47 | 37.46 | 35.38 | 28342 |
| 1738602900 | 35.1 | -1.35 | -3.70 | 34.15 | 35.23 | 34.15 | 93294 |
| 1738343700 | 36.45 | -0.12 | -0.33 | 36.58 | 36.665 | 36.08 | 15255 |
| 1738257300 | 36.57 | -0.33 | -0.89 | 37.13 | 37.43 | 36.1 | 16311 |
| 1738170900 | 36.9 | 1.37 | 3.86 | 35.89 | 37.5 | 35.89 | 46053 |
| 1738084500 | 35.53 | 0.12 | 0.35 | 35.72 | 36.22 | 35.38 | 24888 |
| 1737998100 | 35.4055 | -0.8 | -2.22 | 35.02 | 35.75 | 34.78 | 24208 |
| 1737738900 | 36.21 | 0.69 | 1.94 | 35.88 | 36.63 | 35.5243 | 16834 |
| 1737652500 | 35.52 | -0.44 | -1.22 | 36.03 | 36.99 | 35.26 | 26993 |
| 1737566100 | 35.96 | 0 | 0.00 | 35.96 | 35.96 | 35.96 | 0 |
| 1737479700 | 35.96 | 0.37 | 1.04 | 35.7 | 35.96 | 35.03 | 12347 |
| 1737393300 | 35.59 | -0.25 | -0.70 | 35.86 | 35.92 | 34.52 | 13054 |
| 1737134100 | 35.84 | 1.1 | 3.17 | 35.06 | 35.98 | 35.06 | 12714 |
| 1737047700 | 34.74 | -0.25 | -0.71 | 35.34 | 35.36 | 34.45 | 18038 |
| 1736961300 | 34.99 | 1.85 | 5.58 | 33.32 | 35.19 | 33.32 | 32537 |
| 1736874900 | 33.14 | -0.06 | -0.18 | 33.76 | 34.08 | 32.97 | 18917 |
| 1736788500 | 33.2 | -1.04 | -3.04 | 34.04 | 34.04 | 33.165 | 34665 |
| 1736529300 | 34.24 | -1.46 | -4.09 | 35.27 | 35.38 | 34.24 | 12191 |
| 1736442900 | 35.7 | -0.01 | -0.03 | 35.44 | 36.19 | 35.29 | 23591 |
| 1736356500 | 35.71 | -1.24 | -3.36 | 36.96 | 37.14 | 35.71 | 22469 |
| 1736270100 | 36.95 | -0.95 | -2.51 | 38.05 | 38.89 | 36.32 | 39706 |
| 1736183700 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1735924500 | 37.9 | 0 | 0.00 | 37.83 | 38.51 | 37.68 | 7657 |
| 1735838100 | 37.9 | 1.72 | 4.75 | 36.29 | 37.98 | 36.29 | 22382 |
| 1735751700 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735665300 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735578900 | 36.18 | -0.45 | -1.23 | 36.55 | 36.62 | 35.63 | 18861 |
| 1735319700 | 36.63 | 0.39 | 1.08 | 36.46 | 37.3 | 36.1 | 23675 |
| 1735233300 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1735146900 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1735060500 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1734974100 | 36.24 | 0.85 | 2.40 | 35 | 36.75 | 34.35 | 46097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
