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 |
|---|---|---|---|---|---|---|---|
| 1738272420 | 84.099999 | 0.24 | 0.29 | 83.27 | 84.25 | 82.739999 | 728 |
| 1738186020 | 83.86 | -1.01 | -1.19 | 85.61 | 85.84 | 83.52 | 2411 |
| 1738099620 | 84.87 | 7.26 | 9.35 | 79.05 | 85 | 78.3 | 2123 |
| 1738013220 | 77.61 | 1.1 | 1.44 | 74.44 | 78.04 | 73.94 | 2496 |
| 1737754020 | 76.51 | 0.15 | 0.20 | 76.02 | 77.5 | 75.92 | 742 |
| 1737667620 | 76.36 | 0.37 | 0.49 | 75.16 | 76.65 | 73.63 | 1411 |
| 1737581220 | 75.989999 | 0.95 | 1.27 | 75.53 | 76.27 | 74.73 | 1540 |
| 1737494820 | 75.04 | 0.2 | 0.27 | 75.45 | 76.069999 | 74.81 | 1691 |
| 1737408420 | 74.84 | -1.43 | -1.87 | 75.319999 | 75.52 | 74.709999 | 1691 |
| 1737149220 | 76.27 | -1.07 | -1.38 | 76.989999 | 77.48 | 76.13 | 711 |
| 1737062820 | 77.34 | -0.49 | -0.63 | 77.81 | 78.09 | 77.34 | 381 |
| 1736976420 | 77.83 | 1.17 | 1.53 | 76.69 | 78.19 | 76.69 | 656 |
| 1736890020 | 76.66 | -0.81 | -1.05 | 77.18 | 77.819999 | 76.66 | 547 |
| 1736803620 | 77.47 | -0.03 | -0.04 | 76.95 | 77.86 | 76.36 | 1032 |
| 1736544420 | 77.5 | 0.48 | 0.62 | 77.3 | 77.52 | 75.459999 | 2225 |
| 1736458020 | 77.02 | 0.01 | 0.01 | 77.01 | 77.02 | 77.01 | 166 |
| 1736371620 | 77.01 | -0.99 | -1.27 | 77.89 | 77.91 | 76.36 | 3947 |
| 1736285220 | 78 | -1.11 | -1.40 | 78.989999 | 80.23 | 78 | 876 |
| 1736198820 | 79.11 | -0.8 | -1.00 | 79.91 | 80.7 | 79.11 | 614 |
| 1735939620 | 79.91 | 0.7 | 0.88 | 79.27 | 80.209999 | 79.01 | 688 |
| 1735853220 | 79.209999 | -0.55 | -0.69 | 78.76 | 79.76 | 78.76 | 739 |
| 1735594020 | 79.76 | -0.58 | -0.72 | 80.569999 | 80.569999 | 78.77 | 2451 |
| 1735334820 | 80.34 | -1.53 | -1.87 | 81.58 | 81.86 | 79.55 | 1539 |
| 1734989220 | 81.87 | 0.16 | 0.20 | 82.18 | 82.94 | 81.12 | 706 |
| 1734730020 | 81.709999 | 0.55 | 0.68 | 81.14 | 82.44 | 78.76 | 1687 |
| 1734643620 | 81.16 | 1.71 | 2.15 | 79.37 | 82.069999 | 79.37 | 3359 |
| 1734557220 | 79.45 | -1.09 | -1.35 | 80.34 | 81.59 | 78.959999 | 1697 |
| 1734470820 | 80.54 | 0.94 | 1.18 | 79.26 | 80.54 | 78.8 | 804 |
| 1734384420 | 79.599999 | -0.25 | -0.31 | 79.989999 | 80.28 | 79.33 | 1197 |
| 1734125220 | 79.849999 | -2.93 | -3.54 | 83.12 | 83.73 | 79.56 | 782 |
| 1734038820 | 82.78 | 0.29 | 0.35 | 82.36 | 83.069999 | 81.59 | 824 |
| 1733952420 | 82.489999 | 2.89 | 3.63 | 80.349999 | 82.489999 | 79.43 | 981 |
| 1733866020 | 79.599999 | -1.82 | -2.24 | 80.319999 | 81.599999 | 79.3 | 1234 |
| 1733779620 | 81.42 | -0.25 | -0.31 | 81.04 | 82.72 | 80.84 | 1165 |
| 1733520420 | 81.67 | 3.01 | 3.83 | 78.569999 | 82.099999 | 78.56 | 1843 |
| 1733434020 | 78.66 | -0.76 | -0.96 | 79.069999 | 80.349999 | 78.66 | 1457 |
| 1733347620 | 79.42 | 0.78 | 0.99 | 78.29 | 79.739999 | 78.22 | 1689 |
| 1733261220 | 78.64 | -0.47 | -0.59 | 78.77 | 79.55 | 77.989999 | 1341 |
| 1733174820 | 79.11 | 1.39 | 1.79 | 77.98 | 80.73 | 77.44 | 6929 |
| 1732915620 | 77.72 | -3.28 | -4.05 | 80.94 | 81.239999 | 77.17 | 1758 |
| 1732829220 | 81 | 0.42 | 0.52 | 81.53 | 81.709999 | 80.66 | 1371 |
| 1732742820 | 80.58 | 1.1 | 1.38 | 78.62 | 81.2 | 77.87 | 10557 |
| 1732656420 | 79.48 | -5.47 | -6.44 | 80.4 | 80.97 | 74.569999 | 22406 |
| 1732570020 | 84.95 | 2.67 | 3.25 | 83.81 | 88.34 | 82.94 | 21980 |
| 1732310820 | 82.28 | 4.48 | 5.76 | 77.91 | 82.36 | 77.14 | 3192 |
| 1732224420 | 77.8 | 3.17 | 4.25 | 74.93 | 77.8 | 74.51 | 2118 |
| 1732138020 | 74.63 | 1.46 | 2.00 | 73.29 | 74.68 | 73.16 | 649 |
| 1732051620 | 73.17 | -1.66 | -2.22 | 74.989999 | 74.989999 | 73.17 | 726 |
| 1731965220 | 74.83 | -2.52 | -3.26 | 77.18 | 77.92 | 74.76 | 4007 |
| 1731705960 | 77.349999 | -1.25 | -1.59 | 78.15 | 78.15 | 76.79 | 2469 |
| 1731619560 | 78.599999 | -2 | -2.48 | 80.03 | 81.34 | 77.88 | 1235 |
| 1731533160 | 80.599999 | -0.6 | -0.74 | 80.13 | 81.91 | 80.01 | 1425 |
| 1731446820 | 81.2 | 0.55 | 0.68 | 80.55 | 82.14 | 78.33 | 5740 |
| 1731360420 | 80.65 | 4.65 | 6.12 | 76.01 | 81.05 | 76.01 | 7303 |
| 1731101220 | 76 | 1.58 | 2.12 | 74.8 | 76 | 73.91 | 3282 |
| 1731014760 | 74.42 | -0.08 | -0.11 | 73.9 | 74.47 | 72.8 | 3411 |
| 1730928360 | 74.5 | 3.71 | 5.24 | 73.09 | 74.66 | 71.989999 | 5796 |
| 1730841960 | 70.79 | 1.24 | 1.78 | 69.77 | 70.79 | 68.989999 | 3191 |
| 1730755560 | 69.55 | -0.23 | -0.33 | 69.239999 | 69.77 | 68.4 | 3159 |
| 1730496360 | 69.78 | 1.4 | 2.05 | 68.54 | 69.989999 | 68.18 | 801 |
| 1730409960 | 68.38 | -0.8 | -1.16 | 68.01 | 69.27 | 67.86 | 1339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
