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 |
|---|---|---|---|---|---|---|---|
| 1743452820 | 76.22 | 1.06 | 1.41 | 74.9 | 76.5 | 74.72 | 616 |
| 1743197220 | 75.16 | -0.5 | -0.66 | 75.84 | 75.84 | 75.02 | 78 |
| 1743110820 | 75.66 | 1.8 | 2.44 | 75.48 | 75.66 | 74.56 | 460 |
| 1743024420 | 73.86 | -0.3 | -0.40 | 73.959999 | 75.06 | 73.86 | 162 |
| 1742938020 | 74.16 | 0.08 | 0.11 | 74.319999 | 75.2 | 70.319999 | 1909 |
| 1742851620 | 74.08 | -0.08 | -0.11 | 74.12 | 74.4 | 73.5 | 1090 |
| 1742592420 | 74.16 | -0.38 | -0.51 | 74.9 | 74.9 | 74 | 692 |
| 1742506020 | 74.54 | 0.1 | 0.13 | 74.94 | 74.94 | 74.02 | 100 |
| 1742419620 | 74.44 | -0.02 | -0.03 | 74.56 | 75.08 | 74.02 | 399 |
| 1742333220 | 74.459999 | -0.54 | -0.72 | 74.92 | 74.92 | 74.2 | 333 |
| 1742246820 | 75 | 1.4 | 1.90 | 73.66 | 75 | 73.58 | 519 |
| 1741987620 | 73.599999 | -0.84 | -1.13 | 74.459999 | 74.9 | 73.599999 | 825 |
| 1741901220 | 74.44 | -0.34 | -0.45 | 75.34 | 75.34 | 73.86 | 857 |
| 1741814820 | 74.78 | -1.38 | -1.81 | 76.12 | 76.52 | 74.5 | 705 |
| 1741728420 | 76.16 | -1.66 | -2.13 | 77.28 | 77.28 | 75.72 | 740 |
| 1741642020 | 77.819999 | 0.62 | 0.80 | 76.319999 | 79.4 | 75.36 | 2844 |
| 1741382820 | 77.2 | 1.3 | 1.71 | 74.8 | 77.2 | 74.5 | 852 |
| 1741296420 | 75.9 | -0.84 | -1.09 | 76.14 | 76.66 | 75.54 | 692 |
| 1741210020 | 76.739999 | -0.98 | -1.26 | 77.42 | 78.02 | 76.14 | 553 |
| 1741123620 | 77.72 | -3.04 | -3.76 | 80.319999 | 81.459999 | 77.72 | 2489 |
| 1741037220 | 80.76 | 1.98 | 2.51 | 79.78 | 80.76 | 78.88 | 2221 |
| 1740778020 | 78.78 | 0.48 | 0.61 | 78.18 | 79.239999 | 78.18 | 1186 |
| 1740691620 | 78.3 | 1.64 | 2.14 | 76.98 | 78.3 | 76.98 | 222 |
| 1740605220 | 76.66 | -1.86 | -2.37 | 79.38 | 79.38 | 76.02 | 1439 |
| 1740518820 | 78.52 | 0.88 | 1.13 | 77.959999 | 79.319999 | 77.22 | 692 |
| 1740432420 | 77.64 | 0.94 | 1.23 | 76.68 | 78.739999 | 76.18 | 3109 |
| 1740173220 | 76.7 | 1.44 | 1.91 | 75.14 | 76.7 | 75.14 | 1261 |
| 1740086820 | 75.26 | 0.5 | 0.67 | 75.64 | 75.78 | 75.2 | 456 |
| 1740000420 | 74.76 | 1.28 | 1.74 | 73.06 | 74.76 | 72.52 | 741 |
| 1739914020 | 73.48 | -0.28 | -0.38 | 73.819999 | 74.28 | 72.58 | 622 |
| 1739827620 | 73.76 | 0.16 | 0.22 | 73.8 | 74.28 | 73.12 | 417 |
| 1739568420 | 73.599999 | -0.46 | -0.62 | 73.4 | 74.3 | 73 | 3800 |
| 1739482020 | 74.06 | -0.02 | -0.03 | 73.88 | 74.12 | 73.66 | 433 |
| 1739395620 | 74.08 | -0.16 | -0.22 | 74.08 | 74.739999 | 73.86 | 475 |
| 1739309220 | 74.239999 | 0.04 | 0.05 | 74.5 | 74.5 | 73.28 | 219 |
| 1739222820 | 74.2 | -1.1 | -1.46 | 75.7 | 76 | 74.2 | 642 |
| 1738963620 | 75.3 | 0.78 | 1.05 | 74.739999 | 75.3 | 74.08 | 246 |
| 1738877220 | 74.52 | 1.26 | 1.72 | 74.44 | 74.68 | 73.86 | 649 |
| 1738790820 | 73.26 | -0.26 | -0.35 | 74.099999 | 74.099999 | 73.26 | 555 |
| 1738704420 | 73.52 | -2.48 | -3.26 | 74.959999 | 75.7 | 73.52 | 450 |
| 1738618020 | 76 | 1.62 | 2.18 | 74.7 | 76.08 | 73.099999 | 1583 |
| 1738358820 | 74.38 | -0.1 | -0.13 | 74.98 | 75.48 | 74.38 | 575 |
| 1738272420 | 74.48 | 0.48 | 0.65 | 73.78 | 74.62 | 73.42 | 582 |
| 1738186020 | 74 | 0.42 | 0.57 | 74.02 | 74.7 | 73.959999 | 484 |
| 1738099620 | 73.58 | 0 | 0.00 | 74.5 | 74.819999 | 73.5 | 1023 |
| 1738013220 | 73.58 | 2.28 | 3.20 | 69.02 | 73.62 | 69.02 | 1208 |
| 1737754020 | 71.3 | -0.38 | -0.53 | 71.5 | 71.5 | 70.459999 | 793 |
| 1737667620 | 71.68 | 1.22 | 1.73 | 71.26 | 72.14 | 69.88 | 587 |
| 1737581220 | 70.459999 | -1 | -1.40 | 70.94 | 71.64 | 70.319999 | 1046 |
| 1737494820 | 71.459999 | 0.64 | 0.90 | 70.819999 | 71.78 | 70.8 | 816 |
| 1737408420 | 70.819999 | -0.3 | -0.42 | 70.98 | 71.56 | 70.819999 | 625 |
| 1737149220 | 71.12 | -0.08 | -0.11 | 72 | 72 | 71.12 | 917 |
| 1737062820 | 71.2 | 1.74 | 2.51 | 69.52 | 71.2 | 69.52 | 432 |
| 1736976420 | 69.459999 | -0.16 | -0.23 | 70.16 | 70.38 | 68.959999 | 798 |
| 1736890020 | 69.62 | -0.2 | -0.29 | 69.94 | 70.08 | 69.34 | 1263 |
| 1736803620 | 69.819999 | -0.68 | -0.96 | 70.12 | 70.3 | 69.22 | 799 |
| 1736544420 | 70.5 | -2.16 | -2.97 | 72.16 | 72.16 | 70.5 | 462 |
| 1736458020 | 72.66 | 0.46 | 0.64 | 73 | 73 | 72.02 | 269 |
| 1736371620 | 72.2 | 0.76 | 1.06 | 71.7 | 72.5 | 71.64 | 563 |
| 1736285220 | 71.44 | -0.82 | -1.13 | 70.76 | 71.94 | 70.76 | 401 |
| 1736198820 | 72.26 | -1.24 | -1.69 | 73.7 | 73.7 | 71.56 | 210 |
| 1735939620 | 73.5 | -0.6 | -0.81 | 73.52 | 74.36 | 73.5 | 392 |
| 1735853220 | 74.099999 | 1.28 | 1.76 | 73.319999 | 74.52 | 73.319999 | 612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
