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 |
|---|---|---|---|---|---|---|---|
| 1740158100 | 45.975 | 0.88 | 1.96 | 46.015 | 46.165 | 45.58 | 358270 |
| 1740071700 | 45.09 | 0.79 | 1.77 | 43.845 | 45.72 | 43.59 | 529246 |
| 1739985300 | 44.305 | -0.72 | -1.59 | 44.885 | 45.185 | 44.27 | 218083 |
| 1739898900 | 45.02 | 0.53 | 1.18 | 45.05 | 45.6975 | 44.89 | 263547 |
| 1739812500 | 44.495 | 1.47 | 3.42 | 44.005 | 44.55 | 43.83 | 249612 |
| 1739553300 | 43.025 | 1.93 | 4.70 | 42.635 | 43.8 | 42.6175 | 762727 |
| 1739466900 | 41.095 | 0.72 | 1.78 | 40.35 | 41.095 | 40.245 | 252427 |
| 1739380500 | 40.375 | 0.58 | 1.46 | 40.33 | 40.56 | 39.98 | 375095 |
| 1739294100 | 39.795 | -0.24 | -0.60 | 39.28 | 39.83 | 39.28 | 180575 |
| 1739207700 | 40.035 | 1.15 | 2.97 | 39.515 | 40.165 | 39.445 | 280381 |
| 1738948500 | 38.88 | 0.39 | 1.01 | 38.8 | 39.355 | 38.705 | 334468 |
| 1738862100 | 38.49 | 0.79 | 2.10 | 37.945 | 38.66 | 37.81 | 240462 |
| 1738775700 | 37.7 | -0.24 | -0.63 | 37.395 | 37.94 | 37.175 | 180669 |
| 1738689300 | 37.94 | 0.93 | 2.51 | 37.935 | 38.035 | 37.3 | 282048 |
| 1738602900 | 37.01 | 0.03 | 0.08 | 35.86 | 37.18 | 35.86 | 323395 |
| 1738343700 | 36.98 | 0.32 | 0.89 | 37.05 | 37.58 | 36.91 | 349540 |
| 1738257300 | 36.655 | 0.2 | 0.53 | 36.31 | 36.82 | 36.155 | 270082 |
| 1738170900 | 36.46 | 0.59 | 1.66 | 36.48 | 36.6525 | 36.185 | 368539 |
| 1738084500 | 35.865 | 0.48 | 1.36 | 35.805 | 36.11 | 35.62 | 213165 |
| 1737998100 | 35.385 | -0.07 | -0.20 | 35.74 | 35.825 | 35.015 | 311386 |
| 1737738900 | 35.455 | 0.56 | 1.59 | 35.51 | 35.69 | 35.3 | 189295 |
| 1737652500 | 34.9 | -0.04 | -0.10 | 35.005 | 35.1775 | 34.7075 | 121103 |
| 1737566100 | 34.935 | 0 | 0.00 | 34.935 | 34.935 | 34.935 | 0 |
| 1737479700 | 34.935 | -0.24 | -0.67 | 35.105 | 35.135 | 34.825 | 347522 |
| 1737393300 | 35.17 | 0.08 | 0.23 | 35.605 | 35.785 | 35.17 | 415461 |
| 1737134100 | 35.09 | 0.68 | 1.98 | 34.695 | 35.215 | 34.505 | 222219 |
| 1737047700 | 34.41 | -0.18 | -0.52 | 34.53 | 34.92 | 34.31 | 249999 |
| 1736961300 | 34.59 | 0.71 | 2.08 | 34.465 | 34.925 | 34.25 | 279940 |
| 1736874900 | 33.885 | 0.63 | 1.89 | 34.145 | 34.29 | 33.77 | 390264 |
| 1736788500 | 33.255 | -0.5 | -1.48 | 33.63 | 33.6425 | 33.075 | 385566 |
| 1736529300 | 33.755 | -0.9 | -2.58 | 34.44 | 34.49 | 33.625 | 354826 |
| 1736442900 | 34.65 | 0.28 | 0.83 | 34.63 | 34.865 | 34.52 | 220373 |
| 1736356500 | 34.365 | -0.36 | -1.02 | 34.31 | 35.1 | 34.28 | 530971 |
| 1736270100 | 34.72 | -0.91 | -2.54 | 35.12 | 35.315 | 34.64 | 551272 |
| 1736183700 | 35.625 | -2.79 | -7.25 | 38.27 | 38.965 | 35.27 | 578018 |
| 1735924500 | 38.41 | -0.2 | -0.52 | 38.375 | 38.56 | 38.26 | 181728 |
| 1735838100 | 38.61 | 0.26 | 0.68 | 38.4 | 38.63 | 38.04 | 203364 |
| 1735751700 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1735665300 | 38.35 | 0.25 | 0.66 | 38.145 | 38.51 | 38.145 | 78500 |
| 1735578900 | 38.1 | -0.88 | -2.26 | 38.815 | 38.855 | 37.945 | 273682 |
| 1735319700 | 38.98 | -0.05 | -0.13 | 38.84 | 39.33 | 38.82 | 138955 |
| 1735218900 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1735132500 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1735046100 | 39.03 | -0.26 | -0.65 | 39.415 | 39.415 | 38.875 | 39926 |
| 1734974100 | 39.285 | -0.58 | -1.45 | 39.345 | 39.425 | 38.91 | 239953 |
| 1734714900 | 39.865 | 0.16 | 0.39 | 40.07 | 40.125 | 39.2 | 434020 |
| 1734628500 | 39.71 | -0.21 | -0.53 | 40 | 40.1 | 39.59 | 283006 |
| 1734542100 | 39.92 | -0.43 | -1.07 | 40.59 | 40.59 | 39.84 | 369394 |
| 1734455700 | 40.35 | 0.13 | 0.32 | 40.4 | 40.455 | 40.04 | 273764 |
| 1734369300 | 40.22 | -0.45 | -1.09 | 40.33 | 40.61 | 40.1425 | 222872 |
| 1734110100 | 40.665 | -0.04 | -0.09 | 40.51 | 41.17 | 40.37 | 199723 |
| 1734023700 | 40.7 | -0.07 | -0.17 | 41.2325 | 41.24 | 40.7 | 167983 |
| 1733937300 | 40.77 | 0.27 | 0.65 | 40.43 | 41.1 | 40.38 | 101714 |
| 1733850900 | 40.505 | -0.74 | -1.78 | 40.345 | 40.745 | 40.125 | 183035 |
| 1733764500 | 41.24 | 1.02 | 2.54 | 41.035 | 41.415 | 40.73 | 289881 |
| 1733505300 | 40.22 | 0.2 | 0.50 | 40.03 | 40.265 | 39.88 | 159270 |
| 1733418900 | 40.02 | 0.9 | 2.29 | 39.385 | 40.33 | 39.375 | 255996 |
| 1733332500 | 39.125 | -0.05 | -0.13 | 39.25 | 39.34 | 39.01 | 104052 |
| 1733246100 | 39.175 | -0.15 | -0.37 | 39.785 | 40.035 | 39.03 | 304309 |
| 1733159700 | 39.32 | 0.77 | 2.00 | 38.965 | 39.9 | 38.46 | 346832 |
| 1732900500 | 38.55 | 0.64 | 1.70 | 37.675 | 38.55 | 37.625 | 148894 |
| 1732814100 | 37.905 | -0.15 | -0.38 | 38.01 | 38.155 | 37.85 | 65945 |
| 1732727700 | 38.05 | 0.04 | 0.11 | 38.42 | 38.435 | 37.93 | 122135 |
| 1732641300 | 38.01 | -0.23 | -0.59 | 37.73 | 38.1625 | 37.685 | 128721 |
| 1732554900 | 38.235 | 0.27 | 0.70 | 38.025 | 38.235 | 37.96 | 183914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
