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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 49.35 | 0.9 | 1.86 | 48.7 | 49.9 | 48.43 | 539898 |
| 1732310820 | 48.45 | 1.33 | 2.82 | 47.11 | 48.7 | 47.11 | 401403 |
| 1732224420 | 47.12 | 1.47 | 3.22 | 45.65 | 47.31 | 44.99 | 326546 |
| 1732138020 | 45.65 | -0.24 | -0.52 | 45.8 | 46.44 | 45.48 | 149825 |
| 1732051620 | 45.89 | -0.11 | -0.24 | 45.98 | 46.23 | 44.31 | 370230 |
| 1731965220 | 46 | -0.67 | -1.44 | 47.02 | 48.32 | 45.5 | 573032 |
| 1731705960 | 46.67 | 0.62 | 1.35 | 45.9 | 47.3 | 45.76 | 449732 |
| 1731619560 | 46.05 | -0.03 | -0.07 | 46.01 | 47.25 | 45.44 | 631028 |
| 1731533160 | 46.08 | 2.68 | 6.18 | 42.6 | 47 | 41.92 | 1381662 |
| 1731446820 | 43.4 | 2.71 | 6.66 | 40.45 | 43.46 | 38.72 | 865544 |
| 1731360420 | 40.69 | 1.08 | 2.73 | 39.51 | 40.909999 | 39.4 | 409113 |
| 1731101220 | 39.61 | 0.85 | 2.19 | 38.58 | 39.72 | 38.27 | 296086 |
| 1731014760 | 38.76 | 0.5 | 1.31 | 38.27 | 39.14 | 36.6 | 495013 |
| 1730928360 | 38.26 | -0.74 | -1.90 | 37.81 | 40.33 | 37.659999 | 557597 |
| 1730841960 | 39 | 0.46 | 1.19 | 38.6 | 39 | 37.44 | 308517 |
| 1730755560 | 38.54 | 0.15 | 0.39 | 38.2 | 39.46 | 38.119999 | 336869 |
| 1730496360 | 38.39 | 1.01 | 2.70 | 37.36 | 38.58 | 37.36 | 252062 |
| 1730409960 | 37.38 | -0.03 | -0.08 | 37.299999 | 37.9 | 36.86 | 287499 |
| 1730323560 | 37.409999 | -0.78 | -2.04 | 38.09 | 38.57 | 37.409999 | 308865 |
| 1730237160 | 38.19 | 0.37 | 0.98 | 37.94 | 38.59 | 37.53 | 266475 |
| 1730150760 | 37.82 | -0.13 | -0.34 | 37.9 | 38.4 | 37.15 | 360790 |
| 1729888020 | 37.95 | 0.89 | 2.40 | 37.02 | 38.52 | 37.02 | 422038 |
| 1729801560 | 37.06 | 0.75 | 2.07 | 36.06 | 37.27 | 35.89 | 358180 |
| 1729715160 | 36.31 | -0.05 | -0.14 | 36.42 | 36.78 | 34.9 | 360388 |
| 1729628760 | 36.36 | -0.21 | -0.57 | 36.51 | 36.61 | 35.6 | 230021 |
| 1729542360 | 36.57 | 0.21 | 0.58 | 36.14 | 36.77 | 35.94 | 259969 |
| 1729283160 | 36.36 | -0.13 | -0.36 | 36.5 | 36.5 | 35.74 | 275552 |
| 1729196760 | 36.49 | 1.35 | 3.84 | 34.99 | 36.84 | 34.85 | 420579 |
| 1729110360 | 35.14 | 0.54 | 1.56 | 34.75 | 35.5 | 34.61 | 240143 |
| 1729023960 | 34.6 | -1.45 | -4.02 | 36.04 | 36.6 | 33.4 | 496630 |
| 1728937620 | 36.049999 | 0.34 | 0.95 | 35.6 | 36.479999 | 35.6 | 306711 |
| 1728678360 | 35.71 | 0.93 | 2.67 | 35.27 | 36.09 | 34.89 | 421178 |
| 1728591960 | 34.78 | -0.7 | -1.97 | 35.409999 | 35.71 | 34.52 | 298304 |
| 1728505560 | 35.479999 | 0.08 | 0.23 | 35.4 | 35.76 | 35.299999 | 247914 |
| 1728419160 | 35.4 | 0.5 | 1.43 | 34.85 | 35.71 | 34.69 | 360896 |
| 1728332760 | 34.9 | -0.47 | -1.33 | 35 | 35.59 | 34.68 | 439454 |
| 1728073560 | 35.369999 | 1.31 | 3.85 | 33.94 | 35.5 | 33.94 | 635979 |
| 1727987220 | 34.06 | 0.24 | 0.71 | 33.81 | 34.32 | 33.659999 | 170913 |
| 1727900820 | 33.82 | 0.02 | 0.06 | 33.78 | 34.26 | 33.28 | 308363 |
| 1727814420 | 33.799999 | 0.82 | 2.49 | 32.97 | 34.63 | 32.57 | 562910 |
| 1727728020 | 32.979999 | 0.28 | 0.86 | 32.2 | 33.32 | 32 | 438536 |
| 1727468760 | 32.7 | -0.53 | -1.59 | 33.31 | 33.49 | 32.509999 | 350101 |
| 1727382360 | 33.229999 | -0.29 | -0.87 | 33.799999 | 34.2 | 32.869999 | 419212 |
| 1727295960 | 33.52 | 0.6 | 1.82 | 32.86 | 34.03 | 32.229999 | 519734 |
| 1727209560 | 32.92 | -0.43 | -1.29 | 33.33 | 33.799999 | 32.479999 | 441779 |
| 1727123160 | 33.35 | 0.93 | 2.87 | 32.33 | 33.54 | 31.95 | 626287 |
| 1726864020 | 32.42 | 0.51 | 1.60 | 31.81 | 32.619999 | 31 | 755059 |
| 1726777560 | 31.91 | 0.63 | 2.01 | 31.28 | 32.22 | 31.26 | 806548 |
| 1726691220 | 31.28 | 1.1 | 3.64 | 30.11 | 31.63 | 30.11 | 780282 |
| 1726604760 | 30.18 | 0.86 | 2.93 | 29.22 | 30.47 | 28.71 | 780165 |
| 1726518420 | 29.32 | 0.35 | 1.21 | 28.5 | 29.42 | 28.1 | 610680 |
| 1726259160 | 28.97 | 2.23 | 8.34 | 26.68 | 29.25 | 26.58 | 1548429 |
| 1726172760 | 26.74 | 1.24 | 4.86 | 25.63 | 26.79 | 25.47 | 561697 |
| 1726086360 | 25.5 | 0.58 | 2.33 | 24.94 | 25.8 | 24.88 | 225034 |
| 1725999960 | 24.92 | 0.26 | 1.05 | 24.64 | 24.99 | 24.43 | 198375 |
| 1725913620 | 24.66 | 0.75 | 3.14 | 24.02 | 24.75 | 24.02 | 284337 |
| 1725654360 | 23.91 | -1.72 | -6.71 | 25.6 | 25.62 | 23.72 | 461616 |
| 1725567960 | 25.63 | -0.02 | -0.08 | 25.6 | 26.17 | 25.48 | 153344 |
| 1725481560 | 25.65 | 0.25 | 0.98 | 25.39 | 26.06 | 24.88 | 233243 |
| 1725395160 | 25.4 | -0.71 | -2.72 | 26.15 | 26.4 | 25.34 | 216525 |
| 1725308760 | 26.11 | 0.05 | 0.19 | 26 | 26.34 | 25.5 | 165479 |
| 1725049560 | 26.06 | 0.66 | 2.60 | 25.4 | 26.38 | 25.31 | 397929 |
| 1724963160 | 25.4 | 0.15 | 0.59 | 25.31 | 25.64 | 24.97 | 286662 |
| 1724876760 | 25.25 | 0.01 | 0.04 | 25.29 | 25.66 | 25.18 | 253643 |
| 1724790420 | 25.24 | -0.07 | -0.28 | 25.43 | 25.51 | 25.11 | 188131 |
| 1724704020 | 25.31 | -0.33 | -1.29 | 25.6 | 25.72 | 24.98 | 255691 |
| 1724444820 | 25.64 | 0.69 | 2.77 | 25 | 25.84 | 24.96 | 286484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
