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 |
|---|---|---|---|---|---|---|---|
| 1719591300 | 58.9 | -1.1 | -1.83 | 59.85 | 60.2 | 58.9 | 7907 |
| 1719504900 | 60 | -0.3 | -0.50 | 60.3 | 60.4 | 59.8 | 10615 |
| 1719418500 | 60.3 | -1.2 | -1.95 | 61.8 | 61.8 | 60.3 | 6884 |
| 1719332100 | 61.5 | -0.95 | -1.52 | 60.875 | 62 | 60.875 | 7954 |
| 1719245700 | 62.45 | 0.65 | 1.05 | 62 | 62.45 | 61.85 | 5244 |
| 1718986500 | 61.8 | -0.7 | -1.12 | 62.15 | 62.3 | 61.7 | 6559 |
| 1718900100 | 62.5 | 0.2 | 0.32 | 62.3 | 62.525 | 62.1 | 10869 |
| 1718813700 | 62.3 | -0.2 | -0.32 | 62.4 | 62.75 | 62.2 | 7559 |
| 1718727300 | 62.5 | 0.5 | 0.81 | 62.7 | 62.7 | 62.125 | 5629 |
| 1718640900 | 62 | 0.3 | 0.49 | 62.1 | 62.75 | 61.8 | 2561 |
| 1718381700 | 61.7 | -1.95 | -3.06 | 63.5 | 63.75 | 61.6 | 11680 |
| 1718295300 | 63.65 | -1.5 | -2.30 | 65 | 65 | 63.65 | 4630 |
| 1718208900 | 65.15 | 0.4 | 0.62 | 64.65 | 65.425 | 64.5 | 3744 |
| 1718122500 | 64.75 | -0.45 | -0.69 | 65.599999 | 65.8 | 64.599999 | 4637 |
| 1718036100 | 65.2 | -0.65 | -0.99 | 65.4 | 65.4 | 64.8 | 3203 |
| 1717776900 | 65.849999 | -1 | -1.50 | 66.75 | 67.125 | 65.8 | 3571 |
| 1717690500 | 66.849999 | 0.3 | 0.45 | 66.849999 | 66.849999 | 66.2 | 4233 |
| 1717604100 | 66.55 | -0.15 | -0.22 | 66.8 | 67.225 | 66.55 | 4353 |
| 1717517700 | 66.7 | -0.35 | -0.52 | 66.55 | 66.95 | 66.275 | 13180 |
| 1717431300 | 67.05 | 0.2 | 0.30 | 67.2 | 67.2 | 66.5 | 28484 |
| 1717172100 | 66.849999 | 1.15 | 1.75 | 65.8 | 66.95 | 65.625 | 2215 |
| 1717085700 | 65.7 | 0.65 | 1.00 | 64.95 | 66 | 64.95 | 3147 |
| 1716999300 | 65.05 | -1.4 | -2.11 | 66.45 | 66.45 | 65 | 6273 |
| 1716912900 | 66.45 | -1.55 | -2.28 | 68 | 68 | 66.45 | 3683 |
| 1716826500 | 68 | 0.25 | 0.37 | 66.95 | 68.05 | 66.599999 | 2664 |
| 1716567300 | 67.75 | 0.5 | 0.74 | 66.65 | 67.75 | 66.65 | 12424 |
| 1716480900 | 67.25 | 0.3 | 0.45 | 67 | 67.55 | 67 | 3235 |
| 1716394500 | 66.95 | -0.4 | -0.59 | 66.75 | 67.099999 | 66.55 | 6889 |
| 1716308100 | 67.35 | -0.25 | -0.37 | 67.425 | 67.6 | 66.825 | 14635 |
| 1716221700 | 67.6 | 0.65 | 0.97 | 67 | 67.9 | 67 | 6217 |
| 1715962500 | 66.95 | -0.05 | -0.07 | 67 | 67.125 | 66.3 | 6120 |
| 1715876100 | 67 | 2.45 | 3.80 | 66.099999 | 67.5 | 65.55 | 11285 |
| 1715789700 | 64.55 | -0.25 | -0.39 | 64.75 | 64.9 | 64.25 | 5319 |
| 1715703300 | 64.8 | -0.2 | -0.31 | 65.3 | 65.3 | 64.7 | 5691 |
| 1715616900 | 65 | 0.25 | 0.39 | 65.2 | 65.2 | 64.599999 | 1858 |
| 1715357700 | 64.75 | -0.8 | -1.22 | 65.2 | 65.2 | 64.05 | 5949 |
| 1715271300 | 65.55 | 0.45 | 0.69 | 65.2 | 65.599999 | 65.2 | 3604 |
| 1715184900 | 65.099999 | 0.75 | 1.17 | 64.95 | 65.099999 | 64.425 | 2177 |
| 1715098500 | 64.349999 | 0.75 | 1.18 | 63.3 | 64.349999 | 62.725 | 5108 |
| 1715012100 | 63.6 | 0.05 | 0.08 | 63.75 | 63.8 | 63.35 | 1489 |
| 1714752900 | 63.55 | 0.05 | 0.08 | 63.65 | 63.95 | 63.35 | 6385 |
| 1714666500 | 63.5 | 0.6 | 0.95 | 63.35 | 63.95 | 62.975 | 5532 |
| 1714580100 | 62.9 | 0 | 0.00 | 62.9 | 62.9 | 62.9 | 0 |
| 1714493700 | 62.9 | -0.3 | -0.47 | 63.3 | 63.5 | 62.9 | 9163 |
| 1714407300 | 63.2 | -0.3 | -0.47 | 63.7 | 63.8 | 62.95 | 3152 |
| 1714148100 | 63.5 | 0.8 | 1.28 | 63.1 | 63.95 | 62.75 | 4685 |
| 1714061700 | 62.7 | -0.6 | -0.95 | 63.3 | 63.3 | 62.3 | 13639 |
| 1713975300 | 63.3 | 0.45 | 0.72 | 62.9 | 63.7 | 62.9 | 6133 |
| 1713888900 | 62.85 | 0.85 | 1.37 | 62.3 | 63.1 | 62.2 | 5815 |
| 1713802500 | 62 | 0.6 | 0.98 | 62.15 | 62.3 | 61.8 | 6087 |
| 1713543300 | 61.4 | -5.2 | -7.81 | 63.3 | 63.3 | 60.85 | 27283 |
| 1713456900 | 66.599999 | 0.5 | 0.76 | 66 | 66.599999 | 65.45 | 1849 |
| 1713370500 | 66.099999 | 0.4 | 0.61 | 66.15 | 66.599999 | 65.849999 | 4415 |
| 1713284100 | 65.7 | -0.55 | -0.83 | 65.099999 | 65.7 | 65 | 11553 |
| 1713197700 | 66.25 | 0.55 | 0.84 | 66.2 | 66.9 | 65.65 | 9626 |
| 1712938500 | 65.7 | -0.5 | -0.76 | 66.5 | 66.775 | 65.55 | 6368 |
| 1712852100 | 66.2 | -0.3 | -0.45 | 66.5 | 66.5 | 65.7 | 5116 |
| 1712765700 | 66.5 | -0.35 | -0.52 | 66.95 | 67.225 | 66.25 | 4531 |
| 1712679300 | 66.849999 | 0.6 | 0.91 | 67.4 | 67.65 | 66.8 | 2130 |
| 1712592900 | 66.25 | 0.45 | 0.68 | 66.099999 | 66.349999 | 65.9 | 9132 |
| 1712333700 | 65.8 | -0.05 | -0.08 | 65.25 | 66 | 65.075 | 4557 |
| 1712247300 | 65.849999 | -0.05 | -0.08 | 66 | 66.175 | 65.575 | 5266 |
| 1712160900 | 65.9 | 1.4 | 2.17 | 64.45 | 66.025 | 64.4 | 8285 |
| 1712074500 | 64.5 | -0.85 | -1.30 | 65.849999 | 65.849999 | 64.5 | 7073 |
| 1711991700 | 65.349999 | 0 | 0.00 | 65.349999 | 65.349999 | 65.349999 | 0 |
| 1711732500 | 65.349999 | 0 | 0.00 | 65.349999 | 65.349999 | 65.349999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
