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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 48.07 | -0.35 | -0.72 | 48.2 | 48.2 | 47.3 | 4536 |
| 1721334360 | 48.42 | -0.71 | -1.45 | 48.85 | 48.85 | 48.19 | 212 |
| 1721248020 | 49.13 | 0.01 | 0.02 | 49.13 | 49.13 | 49.13 | 1 |
| 1721161560 | 49.12 | -0.23 | -0.47 | 49.12 | 49.12 | 49.12 | 1 |
| 1721075160 | 49.35 | 1.04 | 2.15 | 48.87 | 49.35 | 48.51 | 263 |
| 1720815960 | 48.31 | 0 | 0.00 | 48.31 | 48.31 | 48.31 | 20 |
| 1720729560 | 48.31 | 0.17 | 0.35 | 48.31 | 48.31 | 48.31 | 4 |
| 1720643220 | 48.14 | 0.29 | 0.61 | 48.14 | 48.14 | 48.14 | 12 |
| 1720556760 | 47.85 | -0.6 | -1.24 | 48.22 | 48.22 | 47.85 | 309 |
| 1720470360 | 48.45 | 0.18 | 0.37 | 48.45 | 48.45 | 48.45 | 20 |
| 1720211220 | 48.27 | -0.1 | -0.21 | 48.28 | 48.43 | 48.27 | 44 |
| 1720124820 | 48.37 | -0.09 | -0.19 | 48.68 | 48.68 | 48.37 | 63 |
| 1720038420 | 48.46 | 0.78 | 1.64 | 48.46 | 48.46 | 48.46 | 47 |
| 1719952020 | 47.68 | -0.12 | -0.25 | 47.68 | 47.68 | 47.68 | 1 |
| 1719865620 | 47.8 | 0.24 | 0.50 | 47.79 | 47.8 | 47.79 | 26 |
| 1719606420 | 47.56 | 0.56 | 1.19 | 47 | 47.56 | 46.87 | 186 |
| 1719520020 | 47 | -0.38 | -0.80 | 46.86 | 47 | 46.86 | 1899 |
| 1719433620 | 47.38 | 0 | 0.00 | 47.38 | 47.38 | 47.38 | 0 |
| 1719347220 | 47.38 | 0 | 0.00 | 47.38 | 47.38 | 47.38 | 0 |
| 1719260820 | 47.38 | 0.84 | 1.80 | 47.86 | 47.9 | 47.38 | 860 |
| 1719001560 | 46.54 | 0 | 0.00 | 46.54 | 46.54 | 46.54 | 0 |
| 1718915160 | 46.54 | 0.36 | 0.78 | 46.54 | 46.54 | 46.54 | 274 |
| 1718828760 | 46.18 | 0 | 0.00 | 46.18 | 46.18 | 46.18 | 0 |
| 1718742360 | 46.18 | 0.18 | 0.39 | 46.18 | 46.18 | 46.18 | 1 |
| 1718656020 | 46 | -0.11 | -0.24 | 46.55 | 46.9 | 46 | 2464 |
| 1718396820 | 46.11 | -0.53 | -1.14 | 46.57 | 46.57 | 46.11 | 128 |
| 1718310420 | 46.64 | -0.74 | -1.56 | 46.64 | 46.64 | 46.64 | 13 |
| 1718224020 | 47.38 | 0 | 0.00 | 47.38 | 47.38 | 47.38 | 0 |
| 1718137620 | 47.38 | 0.85 | 1.83 | 47.03 | 47.38 | 47.03 | 31 |
| 1718051220 | 46.53 | -0.33 | -0.70 | 46.53 | 46.53 | 46.53 | 3 |
| 1717792020 | 46.86 | -0.25 | -0.53 | 46.86 | 46.86 | 46.86 | 10 |
| 1717705620 | 47.11 | 0.46 | 0.99 | 46.78 | 47.11 | 46.78 | 12 |
| 1717619220 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
| 1717532820 | 46.65 | -0.45 | -0.96 | 46.65 | 46.65 | 46.65 | 14 |
| 1717446420 | 47.1 | 0.25 | 0.53 | 47.1 | 47.1 | 47.1 | 50 |
| 1717187220 | 46.85 | 0.37 | 0.80 | 46.83 | 46.85 | 46.83 | 71 |
| 1717100820 | 46.48 | 0.63 | 1.37 | 46.47 | 46.48 | 46.47 | 945 |
| 1717014360 | 45.85 | 0 | 0.00 | 45.85 | 45.85 | 45.85 | 0 |
| 1716927960 | 45.85 | 0 | 0.00 | 45.85 | 45.85 | 45.85 | 0 |
| 1716841560 | 45.85 | -0.15 | -0.33 | 45.87 | 45.98 | 45.85 | 100 |
| 1716582420 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1716496020 | 46 | 0.56 | 1.23 | 46 | 46 | 46 | 45 |
| 1716409620 | 45.44 | -0.06 | -0.13 | 45.57 | 45.57 | 45.44 | 17 |
| 1716323160 | 45.5 | 0.37 | 0.82 | 45.5 | 45.5 | 45.5 | 19 |
| 1716236820 | 45.13 | 0 | 0.00 | 45.13 | 45.13 | 45.13 | 0 |
| 1715977620 | 45.13 | 0.43 | 0.96 | 45.13 | 45.13 | 45.13 | 4 |
| 1715891220 | 44.7 | 0.8 | 1.82 | 44.04 | 44.7 | 44.04 | 228 |
| 1715804820 | 43.9 | -0.45 | -1.01 | 44.48 | 44.48 | 43.9 | 188 |
| 1715718420 | 44.35 | -0.41 | -0.92 | 44.33 | 44.35 | 44.33 | 2 |
| 1715631960 | 44.76 | 0.35 | 0.79 | 44.64 | 45.23 | 44.64 | 1334 |
| 1715372820 | 44.41 | 0.2 | 0.45 | 44.91 | 44.91 | 44.41 | 81 |
| 1715286420 | 44.21 | -0.15 | -0.34 | 44.21 | 44.21 | 44.21 | 5 |
| 1715200020 | 44.36 | 1.36 | 3.16 | 44.13 | 44.36 | 44.13 | 607 |
| 1715113620 | 43 | 1.55 | 3.74 | 43 | 43 | 43 | 21 |
| 1715027220 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1714768020 | 41.45 | 0.84 | 2.07 | 41.45 | 41.45 | 41.45 | 25 |
| 1714681560 | 40.61 | 0.34 | 0.84 | 40.53 | 40.69 | 40.53 | 101 |
| 1714508820 | 40.27 | -0.57 | -1.40 | 40.56 | 40.56 | 40.27 | 20 |
| 1714422420 | 40.84 | 0 | 0.00 | 40.84 | 40.84 | 40.84 | 0 |
| 1714163220 | 40.84 | 1.72 | 4.40 | 40.479999 | 40.84 | 40.479999 | 598 |
| 1714024800 | 39.119999 | 0 | 0.00 | 39.119999 | 39.119999 | 39.119999 | 0 |
| 1713938400 | 39.119999 | 0 | 0.00 | 39.119999 | 39.119999 | 39.119999 | 0 |
| 1713852000 | 39.119999 | 0 | 0.00 | 39.119999 | 39.119999 | 39.119999 | 0 |
| 1713765600 | 39.119999 | 0 | 0.00 | 39.119999 | 39.119999 | 39.119999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
