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 |
|---|---|---|---|---|---|---|---|
| 1732829220 | 51.55 | -0.95 | -1.81 | 51.55 | 51.55 | 51.55 | 94 |
| 1732742820 | 52.5 | 1.55 | 3.04 | 52.5 | 52.5 | 52.5 | 5 |
| 1732656420 | 50.95 | 0.7 | 1.39 | 50.95 | 50.95 | 50.95 | 1 |
| 1732570020 | 50.25 | 2.05 | 4.25 | 50.7 | 50.7 | 50.15 | 82 |
| 1732310820 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1732224420 | 48.2 | 0.2 | 0.42 | 48.2 | 48.2 | 48.2 | 2 |
| 1732138020 | 48 | -1.92 | -3.85 | 48.58 | 48.58 | 48 | 11 |
| 1732051620 | 49.92 | 0.64 | 1.30 | 49.42 | 49.92 | 49.42 | 52 |
| 1731965160 | 49.28 | 0 | 0.00 | 49.28 | 49.28 | 49.28 | 0 |
| 1731705960 | 49.28 | -0.6 | -1.20 | 50.55 | 50.55 | 49.28 | 56 |
| 1731619560 | 49.88 | 0.14 | 0.28 | 49.8 | 49.88 | 49.8 | 85 |
| 1731533160 | 49.74 | 0.64 | 1.30 | 48.64 | 49.74 | 48.64 | 19 |
| 1731446820 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1731360420 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 5 |
| 1731101220 | 49.1 | 0.54 | 1.11 | 49.56 | 49.56 | 49.1 | 70 |
| 1731014760 | 48.56 | -1.26 | -2.53 | 49.54 | 49.54 | 48.56 | 3 |
| 1730928360 | 49.82 | 1.94 | 4.05 | 49.18 | 50.2 | 49.18 | 105 |
| 1730841960 | 47.88 | 0 | 0.00 | 47.88 | 47.88 | 47.88 | 0 |
| 1730755560 | 47.88 | -0.74 | -1.52 | 47.9 | 47.9 | 47.88 | 94 |
| 1730496360 | 48.62 | 0.28 | 0.58 | 48.62 | 48.62 | 48.62 | 1 |
| 1730409960 | 48.34 | -1.24 | -2.50 | 47.84 | 48.34 | 47.84 | 12 |
| 1730323560 | 49.58 | 1.52 | 3.16 | 49.58 | 49.58 | 49.58 | 25 |
| 1730237160 | 48.06 | 0 | 0.00 | 48.06 | 48.06 | 48.06 | 0 |
| 1730150760 | 48.06 | 0.74 | 1.56 | 48.12 | 48.12 | 48.06 | 21 |
| 1729887960 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1729801560 | 47.32 | -0.7 | -1.46 | 47.6 | 47.6 | 47.32 | 12 |
| 1729715160 | 48.02 | -1.12 | -2.28 | 49.08 | 49.08 | 48.02 | 33 |
| 1729628760 | 49.14 | 0.26 | 0.53 | 49.14 | 49.14 | 49.14 | 10 |
| 1729542360 | 48.88 | -2.12 | -4.16 | 48.88 | 48.88 | 48.88 | 2 |
| 1729283160 | 51 | 0.7 | 1.39 | 51 | 51 | 51 | 20 |
| 1729196760 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1729110360 | 50.3 | -0.45 | -0.89 | 50.3 | 50.3 | 50.3 | 1 |
| 1729023960 | 50.75 | 0.45 | 0.89 | 51.9 | 51.9 | 50.75 | 3 |
| 1728937620 | 50.3 | -0.7 | -1.37 | 50.45 | 51.4 | 50.3 | 46 |
| 1728678360 | 51 | -0.85 | -1.64 | 51 | 51 | 51 | 97 |
| 1728591960 | 51.85 | 0.85 | 1.67 | 51.85 | 51.85 | 51.85 | 40 |
| 1728505560 | 51 | 0.85 | 1.69 | 50.3 | 51 | 50.3 | 302 |
| 1728419160 | 50.15 | 0.05 | 0.10 | 50.15 | 50.15 | 50.15 | 26 |
| 1728332760 | 50.1 | -1.9 | -3.65 | 51.75 | 51.75 | 50.1 | 24 |
| 1728073560 | 52 | 0.85 | 1.66 | 51.25 | 52 | 51.25 | 85 |
| 1727987220 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1727900820 | 51.15 | -1.45 | -2.76 | 51.15 | 51.15 | 51.15 | 3 |
| 1727814420 | 52.6 | -1.2 | -2.23 | 51 | 52.6 | 50.2 | 935 |
| 1727728020 | 53.8 | -0.05 | -0.09 | 54.3 | 54.3 | 53.8 | 17 |
| 1727468760 | 53.85 | -1 | -1.82 | 53.85 | 53.85 | 53.85 | 60 |
| 1727382360 | 54.85 | 0.75 | 1.39 | 54.85 | 54.85 | 54.85 | 26 |
| 1727295960 | 54.1 | -1.55 | -2.79 | 53.45 | 54.1 | 53.45 | 31 |
| 1727209560 | 55.65 | 0.4 | 0.72 | 54.55 | 55.65 | 54.55 | 80 |
| 1727123160 | 55.25 | -0.35 | -0.63 | 56.35 | 56.35 | 55.05 | 31 |
| 1726864020 | 55.6 | -0.95 | -1.68 | 54.8 | 55.6 | 54.8 | 105 |
| 1726777620 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
| 1726691220 | 56.55 | 0.25 | 0.44 | 56.55 | 56.55 | 56.55 | 50 |
| 1726604760 | 56.3 | 1.3 | 2.36 | 56.3 | 56.3 | 56.3 | 1 |
| 1726518420 | 55 | -0.5 | -0.90 | 56.55 | 56.75 | 55 | 403 |
| 1726259160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1726172760 | 55.5 | 0.7 | 1.28 | 55.45 | 55.5 | 55.45 | 194 |
| 1726086360 | 54.8 | 0.75 | 1.39 | 54.8 | 54.8 | 54.8 | 20 |
| 1726000020 | 54.05 | 0 | 0.00 | 54.05 | 54.05 | 54.05 | 0 |
| 1725913620 | 54.05 | 0.1 | 0.19 | 55.25 | 55.25 | 54.05 | 2 |
| 1725654360 | 53.95 | -2 | -3.57 | 55 | 55 | 53.95 | 24 |
| 1725567960 | 55.95 | 2.25 | 4.19 | 55.95 | 55.95 | 55.95 | 90 |
| 1725481560 | 53.7 | -1 | -1.83 | 53.7 | 53.7 | 53.7 | 70 |
| 1725395160 | 54.7 | -0.65 | -1.17 | 55.5 | 55.55 | 54.7 | 197 |
| 1725308760 | 55.35 | 0.65 | 1.19 | 55.35 | 55.35 | 55.35 | 30 |
| 1725049560 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1724963160 | 54.7 | 1.35 | 2.53 | 53.4 | 54.7 | 53.4 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
