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 |
|---|---|---|---|---|---|---|---|
| 1738948500 | 35.15 | -0.15 | -0.42 | 35.2 | 35.55 | 34.95 | 5433 |
| 1738862100 | 35.3 | 0.3 | 0.86 | 35.2 | 35.4 | 35.15 | 1903 |
| 1738775700 | 35 | -0.15 | -0.41 | 35.05 | 35.25 | 34.95 | 2328 |
| 1738689300 | 35.1455 | -0.2 | -0.58 | 35.15 | 35.4 | 34.95 | 4123 |
| 1738602900 | 35.35 | -0.35 | -0.98 | 34.6 | 35.5 | 34.6 | 4204 |
| 1738343700 | 35.7 | -0.28 | -0.78 | 36.25 | 36.3 | 35.5 | 10256 |
| 1738257300 | 35.97963 | 0.98 | 2.80 | 35 | 36.1 | 35 | 6864 |
| 1738170900 | 35 | 0.65 | 1.89 | 34.5 | 35 | 34.35 | 4709 |
| 1738084500 | 34.35 | 0 | 0.00 | 34.15 | 34.75 | 34.15 | 2985 |
| 1737998100 | 34.35 | 0.35 | 1.03 | 34.15 | 34.45 | 33.45 | 7182 |
| 1737738900 | 34 | 0.05 | 0.15 | 34.1 | 34.325 | 33.9 | 5161 |
| 1737652500 | 33.95 | 0.95 | 2.88 | 32.85 | 33.95 | 32.799999 | 4896 |
| 1737566100 | 33 | 0 | 0.00 | 33.1 | 33.2 | 32.9 | 4211 |
| 1737479700 | 33 | 0.6 | 1.85 | 32.4 | 33.1 | 32.299999 | 2005 |
| 1737393300 | 32.4 | -0.35 | -1.07 | 32.95 | 33.15 | 32.4 | 2278 |
| 1737134100 | 32.75 | 0 | 0.00 | 33.049999 | 33.049999 | 32.7 | 2153 |
| 1737047700 | 32.75 | 0.45 | 1.39 | 32.7 | 33.1 | 32.6 | 2110 |
| 1736961300 | 32.299999 | 0.2 | 0.62 | 32.15 | 32.299999 | 31.55 | 2659 |
| 1736874900 | 32.1 | 0 | 0.00 | 32.4 | 32.549999 | 32.1 | 1687 |
| 1736788500 | 32.1 | -0.65 | -1.98 | 32.6 | 32.6 | 31.9 | 3369 |
| 1736529300 | 32.75 | 0.05 | 0.15 | 32.65 | 32.95 | 32.65 | 3712 |
| 1736442900 | 32.7 | -0.2 | -0.61 | 32.85 | 32.9 | 32.5 | 4744 |
| 1736356500 | 32.9 | 0.1 | 0.30 | 32.65 | 33.1 | 32.549999 | 7096 |
| 1736270100 | 32.799999 | -0.8 | -2.38 | 33.5 | 33.5 | 32.65 | 5888 |
| 1736183700 | 33.6 | 0.65 | 1.97 | 33.299999 | 33.9 | 33.2 | 7300 |
| 1735924500 | 32.95 | 0.1 | 0.30 | 33.25 | 33.35 | 32.6 | 7904 |
| 1735838100 | 32.85 | 0.2 | 0.61 | 32.9 | 32.95 | 32.4 | 3209 |
| 1735751700 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1735665300 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1735578900 | 32.65 | 0.2 | 0.62 | 32.35 | 32.95 | 32.35 | 2626 |
| 1735319700 | 32.45 | 0.8 | 2.53 | 31.9 | 32.5 | 31.775 | 7487 |
| 1735233300 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1735146900 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1735060500 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
| 1734974100 | 31.65 | 0.6 | 1.93 | 31.05 | 31.65 | 31.05 | 4066 |
| 1734714900 | 31.05 | -0.15 | -0.48 | 31.1 | 31.55 | 30.85 | 6479 |
| 1734628500 | 31.2 | -1 | -3.11 | 31.7 | 31.9 | 31.2 | 7038 |
| 1734542100 | 32.2 | -0.35 | -1.08 | 32.5 | 32.85 | 32.2 | 6596 |
| 1734455700 | 32.549999 | 0.65 | 2.04 | 32.25 | 32.7 | 31.6 | 9286 |
| 1734369300 | 31.9 | 0.15 | 0.47 | 31.95 | 32.1 | 31.15 | 11795 |
| 1734110100 | 31.75 | -0.15 | -0.47 | 32 | 32.2 | 31.7 | 5254 |
| 1734023700 | 31.9 | -0.6 | -1.85 | 32.7 | 32.7 | 31.9 | 3790 |
| 1733937300 | 32.5 | 0.2 | 0.62 | 32.299999 | 32.85 | 32.25 | 5062 |
| 1733850900 | 32.299999 | 0.4 | 1.25 | 31.65 | 32.549999 | 31.65 | 8559 |
| 1733764500 | 31.9 | 0.55 | 1.75 | 31.8 | 32.2 | 31.7 | 5787 |
| 1733505300 | 31.35 | 0 | 0.00 | 31.6 | 31.9 | 31.35 | 6753 |
| 1733418900 | 31.35 | -0.4 | -1.26 | 31.5 | 31.65 | 31.225 | 14623 |
| 1733332500 | 31.75 | 0.7 | 2.25 | 30.9 | 31.75 | 30.85 | 8149 |
| 1733246100 | 31.05 | -0.15 | -0.48 | 31.55 | 31.55 | 30.85 | 8060 |
| 1733159700 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 30.45 | 6020 |
| 1732900500 | 31.2 | 0.5 | 1.63 | 30.9 | 31.35 | 30.65 | 4923 |
| 1732814100 | 30.7 | -0.2 | -0.65 | 31.05 | 31.4 | 30.7 | 6548 |
| 1732727700 | 30.9 | -0.05 | -0.16 | 30.8 | 30.95 | 30.35 | 5203 |
| 1732641300 | 30.95 | -0.25 | -0.80 | 31.3 | 31.3 | 30.7 | 12660 |
| 1732554900 | 31.2 | 0.4 | 1.30 | 31.2 | 31.45 | 30.95 | 12243 |
| 1732295700 | 30.8 | -0.15 | -0.48 | 31.35 | 31.35 | 30.6 | 12420 |
| 1732209300 | 30.95 | -0.4 | -1.28 | 31.15 | 31.35 | 30.45 | 10572 |
| 1732122900 | 31.35 | -0.05 | -0.16 | 31.8 | 32.25 | 31.2 | 5316 |
| 1732036500 | 31.4 | -0.55 | -1.72 | 32.15 | 32.15 | 30.95 | 8492 |
| 1731950100 | 31.95 | 0.1 | 0.31 | 31.9 | 32.15 | 31.7 | 10685 |
| 1731690900 | 31.85 | -0.75 | -2.30 | 32.2 | 32.45 | 31.75 | 8755 |
| 1731604500 | 32.6 | 0.6 | 1.88 | 32.2 | 32.6 | 31.9 | 12968 |
| 1731518100 | 32 | -0.15 | -0.47 | 32.35 | 32.35 | 31.65 | 7369 |
| 1731431700 | 32.15 | -1.15 | -3.45 | 33.1 | 33.1 | 31.8 | 8843 |
| 1731345300 | 33.299999 | -0.85 | -2.49 | 34.75 | 34.75 | 32.4 | 9248 |
| 1731086100 | 34.15 | -0.05 | -0.15 | 34.1 | 34.8 | 33.65 | 6599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
