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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1309.2 | -22.6 | -1.70 | 1316.8 | 1327 | 1304.1 | 18532 |
| 1721752200 | 1331.8 | 9 | 0.68 | 1327.8 | 1345.3 | 1323.2 | 17616 |
| 1721665800 | 1322.8 | -2.4 | -0.18 | 1318.2 | 1331.9 | 1318.2 | 41292 |
| 1721406600 | 1325.2 | -18.2 | -1.35 | 1342.8 | 1355.3 | 1324.4 | 136294 |
| 1721320200 | 1343.4 | -9.6 | -0.71 | 1349.6 | 1364.7 | 1338.3 | 28689 |
| 1721233800 | 1353 | -8.3 | -0.61 | 1360 | 1362.4 | 1337.8 | 11456 |
| 1721147400 | 1361.3 | -5.3 | -0.39 | 1360.6 | 1370.3 | 1338.1 | 16301 |
| 1721061000 | 1366.6 | -10.2 | -0.74 | 1373.6 | 1380.1 | 1352.9 | 23533 |
| 1720801800 | 1376.8 | 2 | 0.15 | 1367.4 | 1385.6 | 1354.8 | 22485 |
| 1720715400 | 1374.8 | 21.7 | 1.60 | 1361 | 1383.3 | 1341.7 | 94101 |
| 1720629000 | 1353.1 | 9.1 | 0.68 | 1347.8 | 1357.9 | 1346 | 25838 |
| 1720542600 | 1344 | -10 | -0.74 | 1354.2 | 1355.1 | 1340.2 | 43996 |
| 1720456200 | 1354 | 6.8 | 0.50 | 1352.4 | 1355.3 | 1346.4 | 26458 |
| 1720197000 | 1347.2 | -12.4 | -0.91 | 1357 | 1368.3 | 1340.7 | 38761 |
| 1720110600 | 1359.6 | 13.6 | 1.01 | 1360 | 1364.9 | 1357.2 | 7646 |
| 1720024200 | 1346 | 20.6 | 1.55 | 1336.8 | 1355.5 | 1328.9 | 24397 |
| 1719937800 | 1325.4 | -4.1 | -0.31 | 1321.4 | 1332.9 | 1305.3 | 54312 |
| 1719851400 | 1329.5 | -8.3 | -0.62 | 1332 | 1341.1 | 1323.5 | 10640 |
| 1719592200 | 1337.8 | 1.8 | 0.13 | 1340.4 | 1350.9 | 1329.6 | 34152 |
| 1719505800 | 1336 | 2.6 | 0.19 | 1338.2 | 1366.5 | 1330.3 | 6926 |
| 1719419400 | 1333.4 | 1.6 | 0.12 | 1331.2 | 1337.6 | 1315.7 | 49100 |
| 1719333000 | 1331.8 | -14.8 | -1.10 | 1343.8 | 1517.3 | 1330 | 11412 |
| 1719246600 | 1346.6 | 5.4 | 0.40 | 1337.2 | 1365.4 | 1334.3 | 22967 |
| 1718987400 | 1341.2 | -10.2 | -0.75 | 1345.6 | 1362.2 | 1329.3 | 17129 |
| 1718901000 | 1351.4 | 1.9 | 0.14 | 1348 | 1368.1 | 1343.3 | 41584 |
| 1718814600 | 1349.5 | -5.7 | -0.42 | 1352 | 1363.9 | 1344.1 | 10160 |
| 1718728200 | 1355.2 | 18.1 | 1.35 | 1346.8 | 1365.3 | 1343.8 | 87234 |
| 1718641800 | 1337.1 | -14.6 | -1.08 | 1340.4 | 1351 | 1334.9 | 31059 |
| 1718382600 | 1351.7 | -9.3 | -0.68 | 1358.8 | 1393 | 1346.7 | 39450 |
| 1718296200 | 1361 | -27.6 | -1.99 | 1377 | 1392 | 1361 | 30345 |
| 1718209800 | 1388.6 | 17 | 1.24 | 1374.8 | 1397 | 1362.4 | 53902 |
| 1718123400 | 1371.6 | -22 | -1.58 | 1387 | 1389.3 | 1366.8 | 34604 |
| 1718037000 | 1393.6 | 4.2 | 0.30 | 1391 | 1400.4 | 1361.9 | 16268 |
| 1717777800 | 1389.4 | -13.4 | -0.96 | 1395.8 | 1400.4 | 1365.9 | 59487 |
| 1717691400 | 1402.8 | -8.2 | -0.58 | 1407.8 | 1421.4 | 1380.2 | 15818 |
| 1717605000 | 1411 | 3.2 | 0.23 | 1403.2 | 1415.7 | 1400.5 | 10175 |
| 1717518600 | 1407.8 | -18.6 | -1.30 | 1413.2 | 1434.5 | 1405.1 | 10854 |
| 1717432200 | 1426.4 | 8.8 | 0.62 | 1437 | 1450.5 | 1410.5 | 43695 |
| 1717173000 | 1417.6 | -4.2 | -0.30 | 1423.4 | 1442 | 1415.3 | 20816 |
| 1717086600 | 1421.8 | 5.4 | 0.38 | 1409.2 | 1431.4 | 1402.6 | 15600 |
| 1717000200 | 1416.4 | -20.8 | -1.45 | 1426.6 | 1426.9 | 1412.4 | 18395 |
| 1716913800 | 1437.2 | 19.6 | 1.38 | 1431 | 1443.8 | 1414.9 | 98215 |
| 1716568200 | 1417.6 | 14.6 | 1.04 | 1400.4 | 1420.2 | 1397.6 | 25106 |
| 1716481800 | 1403 | -4.2 | -0.30 | 1415.4 | 1423.9 | 1396.3 | 7317 |
| 1716395400 | 1407.2 | -15.8 | -1.11 | 1403.2 | 1412.4 | 1383.4 | 15432 |
| 1716309000 | 1423 | -14.5 | -1.01 | 1415 | 1435.2 | 1415 | 25993 |
| 1716222600 | 1437.5 | -2.5 | -0.17 | 1448 | 1461.6 | 1420.2 | 22438 |
| 1715963400 | 1440 | -3.6 | -0.25 | 1440.6 | 1443.8 | 1436.1 | 24725 |
| 1715877000 | 1443.6 | -14.4 | -0.99 | 1448.2 | 1457.9 | 1436.2 | 39672 |
| 1715790600 | 1458 | 1.3 | 0.09 | 1458.4 | 1470.4 | 1450.5 | 14276 |
| 1715704200 | 1456.7 | 11.5 | 0.80 | 1452 | 1458 | 1440.4 | 18811 |
| 1715617800 | 1445.2 | -5.4 | -0.37 | 1452 | 1454.7 | 1437.9 | 35450 |
| 1715358600 | 1450.6 | -14.6 | -1.00 | 1452.4 | 1460.9 | 1444.8 | 9025 |
| 1715272200 | 1465.2 | 16.7 | 1.15 | 1453.8 | 1475 | 1441.6 | 17247 |
| 1715185800 | 1448.5 | -9.8 | -0.67 | 1452 | 1460.7 | 1440.4 | 17101 |
| 1715099400 | 1458.3 | 30 | 2.10 | 1455.4 | 1459.4 | 1451.8 | 22797 |
| 1714753800 | 1428.3 | 8.8 | 0.62 | 1424.2 | 1456.6 | 1418.6 | 62445 |
| 1714667400 | 1419.5 | 18.8 | 1.34 | 1413 | 1432.9 | 1405 | 30343 |
| 1714581000 | 1400.7 | -12.1 | -0.86 | 1408.6 | 1419.8 | 1384.1 | 28592 |
| 1714494600 | 1412.8 | -9.4 | -0.66 | 1423.8 | 1436.6 | 1400 | 15289 |
| 1714408200 | 1422.2 | 15.7 | 1.12 | 1416.2 | 1430.1 | 1406.4 | 36078 |
| 1714149000 | 1406.5 | 32.3 | 2.35 | 1400.2 | 1420.6 | 1386.1 | 22377 |
| 1714062600 | 1374.2 | -22.9 | -1.64 | 1387 | 1399.6 | 1356.8 | 28112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
