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 |
|---|---|---|---|---|---|---|---|
| 1741022100 | 38.75 | 0.55 | 1.44 | 39.95 | 39.95 | 38.75 | 1571 |
| 1740762900 | 38.2 | -1.1 | -2.80 | 39.25 | 39.3 | 37.95 | 1655 |
| 1740676500 | 39.3 | 0.3 | 0.77 | 38.5 | 39.85 | 38.5 | 1796 |
| 1740590100 | 39 | 0.4 | 1.04 | 39.55 | 39.9 | 38.6 | 2172 |
| 1740503700 | 38.6 | -3.95 | -9.28 | 41.5 | 41.55 | 38.55 | 3767 |
| 1740417300 | 42.55 | -3.4 | -7.40 | 45.95 | 46.4 | 42.5 | 1371 |
| 1740158100 | 45.95 | -0.15 | -0.33 | 46 | 47.15 | 45.9 | 1647 |
| 1740071700 | 46.1 | -1.75 | -3.66 | 46.65 | 47.05 | 44.8 | 2157 |
| 1739985300 | 47.85 | 0.6 | 1.27 | 47.6 | 48.55 | 47.225 | 3518 |
| 1739898900 | 47.25 | 1.45 | 3.17 | 46 | 47.85 | 45.9 | 915 |
| 1739812500 | 45.8 | -1.4 | -2.97 | 47 | 47 | 44.9 | 216 |
| 1739553300 | 47.2 | 0.9 | 1.94 | 46.95 | 48 | 46.95 | 574 |
| 1739466900 | 46.3 | 0.25 | 0.54 | 45.75 | 47.5 | 45.75 | 2138 |
| 1739380500 | 46.05 | 0.7 | 1.54 | 44.4 | 46.05 | 44.4 | 858 |
| 1739294100 | 45.35 | 1.2 | 2.72 | 44 | 45.75 | 43.2 | 1637 |
| 1739207700 | 44.15 | -0.85 | -1.89 | 45.45 | 45.45 | 44.15 | 1300 |
| 1738948500 | 45 | 0.6 | 1.35 | 44.65 | 45.85 | 44.35 | 1560 |
| 1738862100 | 44.4 | -0.08 | -0.17 | 44.25 | 44.5 | 43.925 | 450 |
| 1738775700 | 44.475 | -0.38 | -0.84 | 44 | 44.6 | 44 | 242 |
| 1738689300 | 44.85 | 1.15 | 2.63 | 43.45 | 44.85 | 43.1 | 248 |
| 1738602900 | 43.7 | -1.15 | -2.56 | 43.3 | 44.05 | 43 | 1617 |
| 1738343700 | 44.85 | 0.2 | 0.45 | 45 | 45.2 | 44.6 | 1116 |
| 1738257300 | 44.65 | 1.15 | 2.64 | 44.85 | 45.3 | 44 | 2581 |
| 1738170900 | 43.5 | -1.5 | -3.33 | 45.05 | 45.05 | 43.5 | 3410 |
| 1738084500 | 45 | -0.53 | -1.15 | 45.4 | 45.4 | 44.5 | 2968 |
| 1737998100 | 45.525 | -1.38 | -2.93 | 46.4 | 46.4 | 44.45 | 1542 |
| 1737738900 | 46.9 | 0.1 | 0.21 | 47.1 | 47.7 | 46.6 | 395 |
| 1737652500 | 46.8 | 0.03 | 0.06 | 46.7 | 47.95 | 46.3 | 1056 |
| 1737566100 | 46.77348 | 0 | 0.00 | 46.77348 | 46.77348 | 46.77348 | 0 |
| 1737479700 | 46.77348 | -2.25 | -4.59 | 44.4 | 46.77348 | 44.125 | 1574 |
| 1737393300 | 49.025 | 0.02 | 0.05 | 49.4 | 49.7 | 48.75 | 706 |
| 1737134100 | 49 | -0.5 | -1.01 | 50 | 50.3 | 48.95 | 450 |
| 1737047700 | 49.5 | 1.05 | 2.17 | 49.6 | 51 | 49.01551 | 783 |
| 1736961300 | 48.45 | 0.3 | 0.62 | 49 | 49.15 | 48.3 | 1818 |
| 1736874900 | 48.15 | -0.69 | -1.41 | 48 | 48.375 | 47.65 | 548 |
| 1736788500 | 48.8374 | -0.36 | -0.74 | 48 | 49.4 | 47.6 | 1161 |
| 1736529300 | 49.2 | 1.1 | 2.29 | 47.6 | 49.7 | 47.4 | 564 |
| 1736442900 | 48.1 | -1.34 | -2.71 | 49.45 | 49.55 | 48 | 274 |
| 1736356500 | 49.44148 | 1.14 | 2.36 | 48.2 | 50.1 | 47.6 | 1444 |
| 1736270100 | 48.3 | -0.95 | -1.93 | 49.35 | 49.35 | 46.35 | 2040 |
| 1736183700 | 49.25 | -1.05 | -2.09 | 50.6 | 50.6 | 48.65 | 1099 |
| 1735924500 | 50.3 | -1 | -1.95 | 52.8 | 54 | 49.75 | 3046 |
| 1735838100 | 51.3 | 6.6 | 14.77 | 45.4 | 51.9 | 44.45 | 2899 |
| 1735751700 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1735665300 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1735578900 | 44.7 | 0.35 | 0.79 | 44.35 | 44.7 | 44 | 377 |
| 1735319700 | 44.35 | 2.35 | 5.60 | 42 | 44.5 | 42 | 564 |
| 1735233300 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735146900 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1735060500 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1734974100 | 42 | -0.05 | -0.12 | 41.5 | 42.35 | 41.375 | 2460 |
| 1734714900 | 42.05 | -0.45 | -1.06 | 42.55 | 44.9 | 41.85 | 6337 |
| 1734628500 | 42.5 | -1.7 | -3.85 | 43.4 | 43.825 | 42.5 | 846 |
| 1734542100 | 44.2 | 1 | 2.31 | 43.8 | 44.2 | 43.4 | 4790 |
| 1734455700 | 43.2 | -0.3 | -0.69 | 42.85 | 43.9 | 42.85 | 772 |
| 1734369300 | 43.5 | 2.7 | 6.62 | 41.25 | 44.45 | 41.25 | 1611 |
| 1734110100 | 40.8 | 0.1 | 0.25 | 40.5 | 41.15 | 40.35 | 1302 |
| 1734023700 | 40.7 | -0.95 | -2.28 | 41.7 | 41.7 | 40.1 | 566 |
| 1733937300 | 41.65 | 2.1 | 5.31 | 39.6 | 41.65 | 39.6 | 2311 |
| 1733850900 | 39.55 | -2.55 | -6.06 | 41.9 | 41.9 | 39.55 | 581 |
| 1733764500 | 42.1 | -0.05 | -0.12 | 42.25 | 42.55 | 41.5 | 2316 |
| 1733505300 | 42.15 | -0.85 | -1.98 | 41.3 | 42.55 | 40.8 | 555 |
| 1733418900 | 43 | 3.35 | 8.45 | 40 | 43 | 39.85 | 4245 |
| 1733332500 | 39.65 | 1.3 | 3.39 | 38.875 | 39.65 | 37.85 | 2578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
