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 |
|---|---|---|---|---|---|---|---|
| 1718900100 | 86.45 | 1.1 | 1.29 | 85.45 | 86.45 | 84.95 | 18458 |
| 1718813700 | 85.35 | 0.25 | 0.29 | 85.15 | 85.5 | 84.95 | 6496 |
| 1718727300 | 85.1 | 0.75 | 0.89 | 85.05 | 85.4 | 84.7 | 28264 |
| 1718640900 | 84.35 | 0.35 | 0.42 | 84.4 | 85 | 83.9 | 25538 |
| 1718381700 | 84 | -1.3 | -1.52 | 85.05 | 85.4 | 83.95 | 53343 |
| 1718295300 | 85.3 | -1 | -1.16 | 86.05 | 86.4 | 84.95 | 20082 |
| 1718208900 | 86.3 | 0.85 | 0.99 | 85.75 | 87.15 | 85.75 | 20399 |
| 1718122500 | 85.45 | -1.1 | -1.27 | 86.65 | 86.95 | 85.4 | 22195 |
| 1718036100 | 86.55 | -1.2 | -1.37 | 86.55 | 86.55 | 86 | 19166 |
| 1717776900 | 87.75 | -1.25 | -1.40 | 89 | 89 | 87.55 | 16444 |
| 1717690500 | 89 | -0.15 | -0.17 | 89.15 | 89.25 | 88.375 | 29448 |
| 1717604100 | 89.15 | 1.5 | 1.71 | 87.75 | 89.45 | 87.525 | 46240 |
| 1717517700 | 87.65 | 1 | 1.15 | 86.15 | 87.7 | 85.9 | 22879 |
| 1717431300 | 86.65 | 0.95 | 1.11 | 86.25 | 86.9 | 86.25 | 9549 |
| 1717172100 | 85.7 | 0.25 | 0.29 | 85.4 | 86.55 | 85.35 | 29172 |
| 1717085700 | 85.45 | 0.2 | 0.23 | 85.1 | 86.2 | 85.1 | 23000 |
| 1716999300 | 85.25 | -0.3 | -0.35 | 85.45 | 86.25 | 85.05 | 23741 |
| 1716912900 | 85.55 | -0.5 | -0.58 | 86.45 | 86.45 | 85.25 | 23653 |
| 1716826500 | 86.05 | 0.7 | 0.82 | 85.55 | 86.4 | 85.5 | 8111 |
| 1716567300 | 85.35 | -0.75 | -0.87 | 85.85 | 85.85 | 85.25 | 14213 |
| 1716480900 | 86.1 | 0 | 0.00 | 86.3 | 86.75 | 85.85 | 15800 |
| 1716394500 | 86.1 | 0.8 | 0.94 | 85.2 | 86.55 | 85.15 | 14477 |
| 1716308100 | 85.3 | -0.45 | -0.52 | 85.6 | 85.6 | 85 | 19107 |
| 1716221700 | 85.75 | -0.05 | -0.06 | 85.8 | 86.1 | 85.2 | 20877 |
| 1715962500 | 85.8 | 2.65 | 3.19 | 85.1 | 85.9 | 84.35 | 37254 |
| 1715876100 | 83.15 | 0.95 | 1.16 | 82.8 | 83.95 | 82.65 | 22962 |
| 1715789700 | 82.2 | -0.55 | -0.66 | 82.7 | 82.7 | 81.2 | 24028 |
| 1715703300 | 82.75 | 0.15 | 0.18 | 82.55 | 82.9 | 82.05 | 21534 |
| 1715616900 | 82.6 | 0.2 | 0.24 | 82.65 | 82.8 | 82.35 | 15746 |
| 1715357700 | 82.4 | 0.55 | 0.67 | 81.95 | 82.65 | 81.8 | 16474 |
| 1715271300 | 81.85 | -0.8 | -0.97 | 82.7 | 82.9 | 81.5 | 14919 |
| 1715184900 | 82.65 | 0.75 | 0.92 | 82.1 | 82.75 | 82.05 | 18930 |
| 1715098500 | 81.9 | 0.75 | 0.92 | 81.5 | 82 | 81.4 | 24389 |
| 1715012100 | 81.15 | 0.4 | 0.50 | 80.8 | 81.475 | 80.55 | 18166 |
| 1714752900 | 80.75 | 0.65 | 0.81 | 80.3 | 81.45 | 80.2 | 30336 |
| 1714666500 | 80.1 | -1.65 | -2.02 | 81.75 | 81.75 | 79.85 | 35371 |
| 1714580100 | 81.75 | 0 | 0.00 | 81.75 | 81.75 | 81.75 | 0 |
| 1714493700 | 81.75 | -0.3 | -0.37 | 82.55 | 83.05 | 81.6 | 31826 |
| 1714407300 | 82.05 | 3.4 | 4.32 | 78.9 | 82.05 | 78.85 | 41483 |
| 1714148100 | 78.65 | -0.35 | -0.44 | 78.7 | 79.2 | 78 | 30184 |
| 1714061700 | 79 | -1.3 | -1.62 | 80.15 | 80.2 | 78.85 | 19334 |
| 1713975300 | 80.3 | 1.5 | 1.90 | 79 | 80.3 | 79 | 40100 |
| 1713888900 | 78.8 | 0.35 | 0.45 | 78.4 | 79.25 | 77.65 | 43393 |
| 1713802500 | 78.45 | -0.1 | -0.13 | 78.75 | 79.45 | 77.85 | 20234 |
| 1713543300 | 78.55 | 1.25 | 1.62 | 79.9 | 82.2 | 77.35 | 60284 |
| 1713456900 | 77.3 | 1.85 | 2.45 | 75.8 | 77.6 | 75.75 | 41907 |
| 1713370500 | 75.45 | -0.4 | -0.53 | 75.7 | 76.25 | 75.4 | 15238 |
| 1713284100 | 75.85 | -0.3 | -0.39 | 75.65 | 75.85 | 75.05 | 9706 |
| 1713197700 | 76.15 | -0.45 | -0.59 | 76.6 | 77.45 | 76.15 | 10055 |
| 1712938500 | 76.6 | 0.05 | 0.07 | 76.75 | 77.25 | 76.25 | 18240 |
| 1712852100 | 76.55 | -0.6 | -0.78 | 76.9 | 76.975 | 76.1 | 15782 |
| 1712765700 | 77.15 | -0.2 | -0.26 | 77.4 | 77.45 | 76.6 | 15306 |
| 1712679300 | 77.35 | -0.3 | -0.39 | 77.55 | 77.55 | 76.8 | 15308 |
| 1712592900 | 77.65 | -1 | -1.27 | 78.5 | 78.75 | 77.65 | 18086 |
| 1712333700 | 78.65 | -0.2 | -0.25 | 78 | 78.7 | 77.1 | 27503 |
| 1712247300 | 78.85 | 0.3 | 0.38 | 78.35 | 79.05 | 78.25 | 14914 |
| 1712160900 | 78.55 | 0 | 0.00 | 78.3 | 78.8 | 77.975 | 18568 |
| 1712074500 | 78.55 | -0.93 | -1.17 | 79.5 | 79.95 | 78.45 | 49545 |
| 1711991700 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1711732500 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1711646100 | 79.48 | -0.76 | -0.95 | 80.4 | 80.4 | 79.31446 | 10082 |
| 1711559700 | 80.24 | 0.02 | 0.02 | 80.4 | 80.56 | 79.94 | 19626 |
| 1711473300 | 80.22 | 0.84 | 1.06 | 79.22 | 80.56 | 78.98 | 43468 |
| 1711386900 | 79.38 | 0.7 | 0.89 | 78.71 | 79.44 | 78.7 | 18825 |
| 1711127700 | 78.68 | 0.04 | 0.05 | 78.64 | 78.72 | 78.28 | 24141 |
| 1711041300 | 78.64 | 0.52 | 0.67 | 78.58 | 78.9 | 77.78 | 32109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
