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 |
|---|---|---|---|---|---|---|---|
| 1719001620 | 38.63 | -0.41 | -1.05 | 39.04 | 39.07 | 38.38 | 607 |
| 1718915160 | 39.04 | 0.43 | 1.11 | 38.86 | 39.06 | 38.51 | 451 |
| 1718828820 | 38.61 | 0.32 | 0.84 | 38.409999 | 38.9 | 38.27 | 2320 |
| 1718742360 | 38.29 | 0.8 | 2.13 | 37.61 | 38.78 | 37.479999 | 2352 |
| 1718656020 | 37.49 | 0.42 | 1.13 | 37.45 | 37.659999 | 36.85 | 1369 |
| 1718396820 | 37.07 | -1.18 | -3.08 | 37.95 | 38.03 | 36.82 | 437 |
| 1718310420 | 38.25 | -1.1 | -2.80 | 38.82 | 38.909999 | 38.25 | 1973 |
| 1718224020 | 39.35 | 0.55 | 1.42 | 38.82 | 39.35 | 38.56 | 669 |
| 1718137620 | 38.799999 | -0.01 | -0.03 | 38.979999 | 39.02 | 38.49 | 248 |
| 1718051220 | 38.81 | -0.3 | -0.77 | 38.85 | 38.99 | 38.21 | 460 |
| 1717792020 | 39.11 | -0.25 | -0.64 | 39.33 | 39.38 | 38.75 | 532 |
| 1717705620 | 39.36 | -0.13 | -0.33 | 39.27 | 39.63 | 38.97 | 1056 |
| 1717619220 | 39.49 | -0.46 | -1.15 | 38.93 | 39.49 | 38.93 | 1105 |
| 1717532820 | 39.95 | 0.01 | 0.03 | 40 | 40.22 | 39.4 | 2136 |
| 1717446420 | 39.94 | -0.15 | -0.37 | 40.35 | 40.51 | 39.93 | 588 |
| 1717187220 | 40.09 | -0.5 | -1.23 | 40.57 | 40.6 | 39.869999 | 1651 |
| 1717100820 | 40.59 | 0.68 | 1.70 | 39.72 | 40.59 | 39.72 | 399 |
| 1717014420 | 39.909999 | -0.83 | -2.04 | 40.65 | 40.659999 | 39.77 | 559 |
| 1716928020 | 40.74 | -0.03 | -0.07 | 40.78 | 41.07 | 40.47 | 226 |
| 1716841560 | 40.77 | 0.2 | 0.49 | 40.72 | 40.96 | 40.549999 | 173 |
| 1716582420 | 40.57 | -0.33 | -0.81 | 40.6 | 40.89 | 40.5 | 659 |
| 1716496020 | 40.9 | 0.18 | 0.44 | 41.09 | 41.299999 | 40.85 | 914 |
| 1716409620 | 40.72 | -0.3 | -0.73 | 41.01 | 41.119999 | 40.72 | 372 |
| 1716323160 | 41.02 | -0.73 | -1.75 | 41.549999 | 41.71 | 40.869999 | 353 |
| 1716236760 | 41.75 | 0.45 | 1.09 | 41.57 | 41.76 | 41.369999 | 118 |
| 1715977620 | 41.299999 | -0.12 | -0.29 | 41.26 | 41.479999 | 41.2 | 90 |
| 1715891220 | 41.42 | -0.46 | -1.10 | 41.92 | 42.049999 | 41.31 | 312 |
| 1715804820 | 41.88 | 0.57 | 1.38 | 41.42 | 41.9 | 41.26 | 151 |
| 1715718420 | 41.31 | -0.27 | -0.65 | 41.77 | 41.79 | 41.24 | 525 |
| 1715631960 | 41.58 | 0.25 | 0.60 | 41.409999 | 41.83 | 41.4 | 151 |
| 1715372820 | 41.33 | 0.78 | 1.92 | 40.619999 | 41.549999 | 40.619999 | 665 |
| 1715286420 | 40.549999 | -1.02 | -2.45 | 41.53 | 41.53 | 40.34 | 525 |
| 1715200020 | 41.57 | 0.09 | 0.22 | 41.83 | 42.2 | 41.57 | 62 |
| 1715113620 | 41.479999 | -0.11 | -0.26 | 41.659999 | 42.06 | 41.479999 | 412 |
| 1715027220 | 41.59 | 0.37 | 0.90 | 41.22 | 41.63 | 41 | 725 |
| 1714768020 | 41.22 | 0.36 | 0.88 | 41.09 | 41.22 | 40.78 | 193 |
| 1714681560 | 40.86 | -0.53 | -1.28 | 41.24 | 41.369999 | 40.67 | 575 |
| 1714508820 | 41.39 | -0.29 | -0.70 | 41.86 | 41.93 | 41.34 | 243 |
| 1714422420 | 41.68 | -0.85 | -2.00 | 42.47 | 42.7 | 41.68 | 196 |
| 1714163220 | 42.53 | 0.79 | 1.89 | 42.18 | 42.6 | 41.45 | 448 |
| 1714076820 | 41.74 | -0.49 | -1.16 | 42.15 | 42.33 | 41.31 | 137 |
| 1713990420 | 42.229999 | 1.29 | 3.15 | 41.14 | 42.27 | 41.14 | 875 |
| 1713903960 | 40.94 | 0.89 | 2.22 | 40.09 | 40.94 | 40.09 | 408 |
| 1713817560 | 40.049999 | 0.37 | 0.93 | 40.09 | 40.24 | 39.79 | 600 |
| 1713558420 | 39.68 | -0.09 | -0.23 | 39.22 | 39.81 | 38.85 | 762 |
| 1713472020 | 39.77 | 0.45 | 1.14 | 39.52 | 39.92 | 39.35 | 383 |
| 1713385620 | 39.32 | -0.15 | -0.38 | 39.06 | 39.59 | 39.06 | 276 |
| 1713299220 | 39.47 | -0.5 | -1.25 | 39.7 | 39.74 | 38.979999 | 3364 |
| 1713212820 | 39.97 | -0.02 | -0.05 | 40.049999 | 40.57 | 39.97 | 3817 |
| 1712953620 | 39.99 | -1.14 | -2.77 | 41.22 | 41.38 | 39.84 | 2104 |
| 1712867220 | 41.13 | -0.57 | -1.37 | 41.9 | 41.9 | 40.49 | 1007 |
| 1712780760 | 41.7 | 0.1 | 0.24 | 41.95 | 41.95 | 41.409999 | 679 |
| 1712694360 | 41.6 | -0.04 | -0.10 | 41.7 | 41.7 | 41.22 | 565 |
| 1712607960 | 41.64 | -0.64 | -1.51 | 42.24 | 42.27 | 41.64 | 135 |
| 1712348820 | 42.28 | -0.44 | -1.03 | 42.45 | 42.45 | 41.799999 | 471 |
| 1712262360 | 42.72 | -0.08 | -0.19 | 42.82 | 43.2 | 42.72 | 261 |
| 1712175960 | 42.799999 | 0.1 | 0.23 | 42.38 | 42.89 | 42.38 | 1013 |
| 1712089560 | 42.7 | -0.76 | -1.75 | 43.41 | 43.46 | 42.45 | 2077 |
| 1711661160 | 43.46 | 0.02 | 0.05 | 43.4 | 43.72 | 43.21 | 115 |
| 1711574820 | 43.44 | -0.3 | -0.69 | 43.8 | 43.8 | 43.22 | 538 |
| 1711488360 | 43.74 | 0.32 | 0.74 | 43.48 | 43.82 | 43.13 | 1827 |
| 1711401960 | 43.42 | 0.82 | 1.92 | 42.799999 | 43.44 | 42.54 | 503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
