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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 79.8 | 0.8 | 1.01 | 79.2 | 80.2 | 77.8 | 12128 |
| 1739914020 | 79 | 1.8 | 2.33 | 76.8 | 79.2 | 75.8 | 9187 |
| 1739827620 | 77.2 | 3.2 | 4.32 | 74.599999 | 77.2 | 74.599999 | 24798 |
| 1739568420 | 74 | -1.4 | -1.86 | 76 | 76.4 | 74 | 18408 |
| 1739482020 | 75.4 | -3.2 | -4.07 | 79.2 | 79.2 | 75.4 | 14780 |
| 1739395620 | 78.599999 | -2.2 | -2.72 | 80.2 | 80.2 | 77.8 | 22294 |
| 1739309220 | 80.8 | -0.6 | -0.74 | 82 | 82 | 80 | 9907 |
| 1739222820 | 81.4 | -2.4 | -2.86 | 84.2 | 84.4 | 81.2 | 13200 |
| 1738963620 | 83.8 | 0.2 | 0.24 | 84.4 | 87 | 83.4 | 9574 |
| 1738877220 | 83.599999 | 1 | 1.21 | 83.4 | 85.599999 | 83 | 43156 |
| 1738790820 | 82.599999 | 2.8 | 3.51 | 81.599999 | 84.4 | 80 | 26392 |
| 1738704420 | 79.8 | -0.4 | -0.50 | 80.8 | 81 | 78.8 | 16412 |
| 1738618020 | 80.2 | -1.2 | -1.47 | 80 | 81.2 | 79.599999 | 12371 |
| 1738358820 | 81.4 | -0.4 | -0.49 | 82.2 | 82.599999 | 81.2 | 7191 |
| 1738272420 | 81.8 | 1 | 1.24 | 81.599999 | 82.599999 | 80.4 | 10375 |
| 1738186020 | 80.8 | -0.8 | -0.98 | 82.4 | 83.2 | 80.599999 | 5903 |
| 1738099620 | 81.599999 | -2.2 | -2.63 | 84 | 84.2 | 81.2 | 11791 |
| 1738013220 | 83.8 | -0.2 | -0.24 | 84 | 84.4 | 81.2 | 11965 |
| 1737754020 | 84 | 5.8 | 7.42 | 77.4 | 89 | 77.4 | 35448 |
| 1737667620 | 78.2 | 0.8 | 1.03 | 77.8 | 78.599999 | 76.599999 | 17018 |
| 1737581220 | 77.4 | -0.6 | -0.77 | 78.4 | 79.2 | 77.2 | 12585 |
| 1737494820 | 78 | 3.2 | 4.28 | 74.599999 | 78 | 74.599999 | 19043 |
| 1737408420 | 74.8 | -2 | -2.60 | 77 | 77.599999 | 73.599999 | 25579 |
| 1737149220 | 76.8 | -4.4 | -5.42 | 81 | 81 | 76 | 36335 |
| 1737062820 | 81.2 | 0.6 | 0.74 | 81.2 | 81.599999 | 79.8 | 6589 |
| 1736976420 | 80.599999 | 1.6 | 2.03 | 79.2 | 81.2 | 79 | 15162 |
| 1736890020 | 79 | -3.8 | -4.59 | 83 | 83.2 | 78 | 12500 |
| 1736803620 | 82.8 | -1.4 | -1.66 | 84.599999 | 84.599999 | 82.2 | 10720 |
| 1736544420 | 84.2 | -1 | -1.17 | 84.599999 | 85.8 | 83.8 | 13196 |
| 1736458020 | 85.2 | 2.2 | 2.65 | 83.599999 | 85.2 | 83.4 | 13951 |
| 1736371620 | 83 | 2.4 | 2.98 | 81.599999 | 84.2 | 81.599999 | 9625 |
| 1736285220 | 80.599999 | -1.2 | -1.47 | 82 | 82.2 | 79.8 | 14337 |
| 1736198820 | 81.8 | -3.2 | -3.76 | 85.4 | 85.8 | 81.599999 | 32593 |
| 1735939620 | 85 | -0.2 | -0.23 | 85.8 | 85.8 | 84 | 6477 |
| 1735853220 | 85.2 | 1.8 | 2.16 | 83 | 85.8 | 82.599999 | 22571 |
| 1735594020 | 83.4 | -0.2 | -0.24 | 84 | 84.599999 | 83.2 | 10311 |
| 1735334820 | 83.599999 | -1.8 | -2.11 | 85.8 | 86.4 | 83.599999 | 21352 |
| 1734989220 | 85.4 | 3.8 | 4.66 | 83.8 | 87 | 82.8 | 50609 |
| 1734730020 | 81.599999 | -18.2 | -18.24 | 100 | 100.5 | 72.4 | 79629 |
| 1734643620 | 99.8 | -2.2 | -2.16 | 102 | 103 | 98.8 | 2721 |
| 1734557220 | 102 | -1 | -0.97 | 102.5 | 104 | 101.5 | 2096 |
| 1734470820 | 103 | 0.5 | 0.49 | 102.5 | 104 | 101.5 | 5137 |
| 1734384420 | 102.5 | 0.5 | 0.49 | 102.5 | 105 | 102.5 | 9986 |
| 1734125220 | 102 | -1.5 | -1.45 | 104 | 104.5 | 100 | 4495 |
| 1734038820 | 103.5 | -3.5 | -3.27 | 106.5 | 106.5 | 103.5 | 2246 |
| 1733952420 | 107 | 3 | 2.88 | 103.5 | 107 | 103.5 | 4278 |
| 1733866020 | 104 | -1.5 | -1.42 | 105.5 | 107 | 103 | 4258 |
| 1733779620 | 105.5 | 0.5 | 0.48 | 105.5 | 106.5 | 104.5 | 3567 |
| 1733520420 | 105 | 2 | 1.94 | 103 | 105.5 | 103 | 3017 |
| 1733434020 | 103 | -1 | -0.96 | 104 | 104 | 102 | 8155 |
| 1733347620 | 104 | 0 | 0.00 | 104 | 105.5 | 103 | 4792 |
| 1733261220 | 104 | 0 | 0.00 | 104 | 106 | 103.5 | 6826 |
| 1733174820 | 104 | 2.5 | 2.46 | 102 | 105 | 101.5 | 6067 |
| 1732915620 | 101.5 | -0.5 | -0.49 | 101 | 102 | 99.6 | 5395 |
| 1732829220 | 102 | 2 | 2.00 | 100.5 | 102 | 100 | 2241 |
| 1732742820 | 100 | -1.5 | -1.48 | 102 | 102 | 99.4 | 6737 |
| 1732656420 | 101.5 | 1.7 | 1.70 | 100 | 104 | 99.4 | 6079 |
| 1732570020 | 99.8 | -1.2 | -1.19 | 101.5 | 101.5 | 99.2 | 4448 |
| 1732310820 | 101 | 3 | 3.06 | 98.2 | 102 | 96.8 | 8936 |
| 1732224420 | 98 | -2 | -2.00 | 100 | 100.5 | 96.6 | 6211 |
| 1732138020 | 100 | 3.6 | 3.73 | 97.6 | 100.5 | 97.4 | 3834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
