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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 2654.058 | -64.15 | -2.36 | 2665.522 | 2675.638 | 2628.753 | 78193 |
| 1727368200 | 2718.206 | 64.29 | 2.42 | 2703.053 | 2726.152 | 2703.053 | 13576 |
| 1727281800 | 2653.9119 | 8.1 | 0.31 | 2635.975 | 2653.9119 | 2635.975 | 10766 |
| 1727195400 | 2645.813 | -17.98 | -0.68 | 2655.368 | 2659.337 | 2645.813 | 17795 |
| 1727109000 | 2663.795 | 15.71 | 0.59 | 2659.835 | 2663.795 | 2648.679 | 20538 |
| 1726849800 | 2648.084 | 24.53 | 0.93 | 2637.944 | 2658.721 | 2630.062 | 11131 |
| 1726763400 | 2623.555 | 85.14 | 3.35 | 2597.579 | 2629.811 | 2584.735 | 5972 |
| 1726677000 | 2538.414 | -21.73 | -0.85 | 2541.214 | 2541.214 | 2538.414 | 112 |
| 1726590600 | 2560.147 | 5.39 | 0.21 | 2530.506 | 2569.694 | 2530.506 | 32493 |
| 1726504200 | 2554.76 | 9.32 | 0.37 | 2535.416 | 2554.76 | 2535.416 | 759 |
| 1726245000 | 2545.443 | -14.65 | -0.57 | 2551.291 | 2551.291 | 2539.781 | 18764 |
| 1726158600 | 2560.096 | 55.91 | 2.23 | 2569.3069 | 2572.122 | 2546.301 | 38066 |
| 1726072200 | 2504.184 | -31.82 | -1.25 | 2519.77 | 2537.617 | 2504.184 | 30536 |
| 1725985800 | 2536.002 | -31.9 | -1.24 | 2548.547 | 2548.547 | 2536.002 | 225 |
| 1725899400 | 2567.904 | 43.43 | 1.72 | 2560.3449 | 2579.933 | 2557.875 | 14323 |
| 1725640200 | 2524.479 | -86.34 | -3.31 | 2567.221 | 2571.3159 | 2514.8449 | 101483 |
| 1725553800 | 2610.819 | -12.06 | -0.46 | 2594.692 | 2625.701 | 2591.354 | 30292 |
| 1725467400 | 2622.882 | -56.61 | -2.11 | 2614.372 | 2634.23 | 2605.667 | 47249 |
| 1725381000 | 2679.493 | -39.37 | -1.45 | 2731.13 | 2731.13 | 2678.469 | 56017 |
| 1725294600 | 2718.859 | 9.11 | 0.34 | 2711.4 | 2721.688 | 2702.792 | 5056 |
| 1725035400 | 2709.7489 | 12.24 | 0.45 | 2714.195 | 2714.195 | 2709.7489 | 3037 |
| 1724949000 | 2697.506 | 21.77 | 0.81 | 2690.59 | 2705.837 | 2690.59 | 8532 |
| 1724862600 | 2675.733 | 3.51 | 0.13 | 2688.834 | 2688.834 | 2675.733 | 2500 |
| 1724776200 | 2672.219 | 15.19 | 0.57 | 2671.559 | 2691.062 | 2671.559 | 5407 |
| 1724689800 | 2657.031 | -27.11 | -1.01 | 2644.886 | 2665.049 | 2644.886 | 3021 |
| 1724430600 | 2684.136 | -1.67 | -0.06 | 2678.486 | 2698.2199 | 2678.486 | 4174 |
| 1724344200 | 2685.803 | 19.54 | 0.73 | 2672.835 | 2685.803 | 2672.835 | 2219 |
| 1724257800 | 2666.265 | 12.95 | 0.49 | 2666.663 | 2680.201 | 2658.8159 | 16867 |
| 1724171400 | 2653.311 | 2.36 | 0.09 | 2665.322 | 2665.322 | 2653.311 | 10338 |
| 1724085000 | 2650.948 | -1.5 | -0.06 | 2630.275 | 2650.948 | 2630.275 | 2862 |
| 1723825800 | 2652.445 | 2.42 | 0.09 | 2682.333 | 2682.333 | 2643.664 | 13521 |
| 1723739400 | 2650.024 | 96.05 | 3.76 | 2593.507 | 2657.867 | 2593.507 | 3111 |
| 1723653000 | 2553.972 | -4.45 | -0.17 | 2579.366 | 2579.366 | 2548.46 | 35098 |
| 1723566600 | 2558.422 | 54.61 | 2.18 | 2556.87 | 2559.355 | 2540.303 | 5037 |
| 1723480200 | 2503.814 | 45.57 | 1.85 | 2493.5949 | 2517.862 | 2488.767 | 26312 |
| 1723221000 | 2458.241 | -26.97 | -1.09 | 2471.009 | 2491.459 | 2458.241 | 7871 |
| 1723134600 | 2485.209 | -3.85 | -0.15 | 2446.85 | 2485.209 | 2446.85 | 115 |
| 1723048200 | 2489.0569 | 161.9 | 6.96 | 2461.809 | 2489.0569 | 2452.582 | 6428 |
| 1722961800 | 2327.155 | 0 | 0.00 | 2327.155 | 2327.155 | 2327.155 | 0 |
| 1722875400 | 2327.155 | -135.43 | -5.50 | 2279.417 | 2327.155 | 2194.549 | 27413 |
| 1722616200 | 2462.585 | -222.38 | -8.28 | 2522.136 | 2524.563 | 2462.585 | 4923 |
| 1722529800 | 2684.963 | -69.54 | -2.52 | 2684.963 | 2684.963 | 2684.963 | 0 |
| 1722443400 | 2754.502 | 18.38 | 0.67 | 2785.891 | 2788.8 | 2747.13 | 24967 |
| 1722357000 | 2736.126 | 8.94 | 0.33 | 2754.5479 | 2754.5479 | 2736.126 | 11723 |
| 1722270600 | 2727.1819 | 7.46 | 0.27 | 2744.438 | 2751.1239 | 2727.1819 | 9674 |
| 1722011400 | 2719.717 | 16.83 | 0.62 | 2692.631 | 2722.585 | 2692.631 | 8373 |
| 1721925000 | 2702.889 | -51.52 | -1.87 | 2697.386 | 2702.889 | 2675.406 | 5878 |
| 1721838600 | 2754.41 | -75.92 | -2.68 | 2782.5949 | 2792.3159 | 2751.361 | 4197 |
| 1721752200 | 2830.328 | -9.86 | -0.35 | 2832.539 | 2839.395 | 2822.968 | 25350 |
| 1721665800 | 2840.186 | -19.04 | -0.67 | 2823.61 | 2845.591 | 2820.294 | 9963 |
| 1721406600 | 2859.221 | -9.43 | -0.33 | 2847.872 | 2859.221 | 2845.714 | 6005 |
| 1721320200 | 2868.655 | -23.34 | -0.81 | 2872.638 | 2883.5079 | 2866.527 | 34978 |
| 1721233800 | 2891.991 | -39.58 | -1.35 | 2916.1729 | 2920.312 | 2888.693 | 9242 |
| 1721147400 | 2931.568 | 19.86 | 0.68 | 2916.114 | 2931.709 | 2916.114 | 3931 |
| 1721061000 | 2911.712 | -4.48 | -0.15 | 2910.71 | 2918.284 | 2906.033 | 11352 |
| 1720801800 | 2916.194 | -4.01 | -0.14 | 2910.35 | 2916.194 | 2897.939 | 2108 |
| 1720715400 | 2920.205 | -48.93 | -1.65 | 2957.078 | 2957.078 | 2920.205 | 4000 |
| 1720629000 | 2969.13 | 53.68 | 1.84 | 2942.1819 | 2969.986 | 2941.963 | 2731 |
| 1720542600 | 2915.447 | 14.97 | 0.52 | 2919.654 | 2920.299 | 2911.737 | 3735 |
| 1720456200 | 2900.481 | -10.29 | -0.35 | 2890.887 | 2900.9319 | 2890.887 | 13378 |
| 1720197000 | 2910.774 | -7.52 | -0.26 | 2904.363 | 2910.774 | 2902.639 | 751 |
| 1720110600 | 2918.289 | 29.66 | 1.03 | 2916.241 | 2919.788 | 2910.05 | 6947 |
| 1720024200 | 2888.628 | 24.29 | 0.85 | 2887.582 | 2892.958 | 2878.786 | 7327 |
| 1719937800 | 2864.337 | 32.95 | 1.16 | 2862.3829 | 2864.337 | 2856.892 | 2081 |
| 1719851400 | 2831.387 | -15.92 | -0.56 | 2834.085 | 2836.326 | 2826.346 | 7397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
