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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 500.475 | 12.48 | 2.56 | 488.8 | 510.675 | 486.5 | 188 |
| 1721320200 | 488 | 10.9 | 2.28 | 456.2 | 519.15 | 426.475 | 3400 |
| 1721233800 | 477.1 | 6.68 | 1.42 | 454 | 509.875 | 454 | 80 |
| 1721147400 | 470.425 | 14.25 | 3.12 | 470.425 | 470.425 | 470.425 | 0 |
| 1721061000 | 456.175 | 24.18 | 5.60 | 456.175 | 456.175 | 456.175 | 6 |
| 1720801800 | 432 | -19.13 | -4.24 | 432 | 437.125 | 419.15 | 998 |
| 1720715400 | 451.125 | -31.43 | -6.51 | 451.125 | 451.125 | 451.125 | 0 |
| 1720629000 | 482.55 | -5.8 | -1.19 | 482.55 | 482.55 | 482.55 | 2 |
| 1720542600 | 488.35 | -8.05 | -1.62 | 488.35 | 488.35 | 488.35 | 9 |
| 1720456200 | 496.4 | 11 | 2.27 | 496.4 | 496.4 | 496.4 | 0 |
| 1720197000 | 485.4 | 18.63 | 3.99 | 485.4 | 485.4 | 485.4 | 0 |
| 1720110600 | 466.775 | 2.8 | 0.60 | 452.4 | 472.525 | 452.4 | 15 |
| 1720024200 | 463.975 | -30.8 | -6.23 | 463.975 | 463.975 | 463.975 | 2 |
| 1719937800 | 494.775 | -6.35 | -1.27 | 497.05 | 507.325 | 447.575 | 461 |
| 1719851400 | 501.125 | -1.7 | -0.34 | 501.35 | 542.625 | 487.5 | 300 |
| 1719592200 | 502.825 | -2.43 | -0.48 | 502.825 | 502.825 | 502.825 | 50 |
| 1719505800 | 505.25 | 24.88 | 5.18 | 501.05 | 549.45 | 461.675 | 129 |
| 1719419400 | 480.375 | -0.45 | -0.09 | 476.85 | 488.975 | 466.975 | 6 |
| 1719333000 | 480.825 | 19.25 | 4.17 | 467.75 | 487.4 | 435.675 | 225 |
| 1719246600 | 461.575 | -16.45 | -3.44 | 464.85 | 501.775 | 447.25 | 96 |
| 1718987400 | 478.025 | 13.18 | 2.83 | 478.6 | 484.575 | 474.65 | 1310 |
| 1718901000 | 464.85 | 28.83 | 6.61 | 462.3 | 465.85 | 455.05 | 14 |
| 1718814600 | 436.025 | -28.25 | -6.08 | 436.025 | 436.025 | 436.025 | 0 |
| 1718728200 | 464.275 | -4.28 | -0.91 | 461 | 477.825 | 458.275 | 71 |
| 1718641800 | 468.55 | -4.8 | -1.01 | 468.55 | 468.55 | 468.55 | 0 |
| 1718382600 | 473.35 | 9.08 | 1.95 | 473.35 | 473.35 | 473.35 | 21 |
| 1718296200 | 464.275 | 8.38 | 1.84 | 464.275 | 464.275 | 464.275 | 0 |
| 1718209800 | 455.9 | -11.03 | -2.36 | 476.2 | 501.975 | 413.925 | 359 |
| 1718123400 | 466.925 | 12.45 | 2.74 | 466.925 | 466.925 | 466.925 | 44 |
| 1718037000 | 454.475 | -1.93 | -0.42 | 467.85 | 471.2 | 419.45 | 2 |
| 1717777800 | 456.4 | 21.2 | 4.87 | 456.4 | 456.4 | 456.4 | 0 |
| 1717691400 | 435.2 | -3.18 | -0.72 | 429.45 | 481.875 | 393.35 | 3 |
| 1717605000 | 438.375 | -6.25 | -1.41 | 433.45 | 453.075 | 386.85 | 37 |
| 1717518600 | 444.625 | -9.18 | -2.02 | 444.625 | 444.625 | 444.625 | 17 |
| 1717432200 | 453.8 | -12.53 | -2.69 | 459.9 | 503.575 | 415.275 | 111 |
| 1717173000 | 466.325 | 32.45 | 7.48 | 463 | 518.075 | 414.5 | 6 |
| 1717086600 | 433.875 | -8.08 | -1.83 | 433.875 | 433.875 | 433.875 | 0 |
| 1717000200 | 441.95 | 19.6 | 4.64 | 441.95 | 441.95 | 441.95 | 0 |
| 1716913800 | 422.35 | -4.15 | -0.97 | 417.05 | 472.525 | 371.975 | 19 |
| 1716568200 | 426.5 | 11.1 | 2.67 | 425.8 | 477.65 | 383.3 | 205 |
| 1716481800 | 415.4 | 16 | 4.01 | 415.1 | 458.15 | 386.9 | 132 |
| 1716395400 | 399.4 | 8.67 | 2.22 | 396.4 | 440.1 | 350.5 | 9 |
| 1716309000 | 390.725 | 19.18 | 5.16 | 390.725 | 390.725 | 390.725 | 0 |
| 1716222600 | 371.55 | 13.05 | 3.64 | 371.95 | 412.375 | 334.55 | 2 |
| 1715963400 | 358.5 | -19.08 | -5.05 | 358.5 | 358.5 | 358.5 | 0 |
| 1715877000 | 377.575 | -18.28 | -4.62 | 387.1 | 425.025 | 337.625 | 14 |
| 1715790600 | 395.85 | -8.83 | -2.18 | 401.75 | 445.175 | 353.525 | 62 |
| 1715704200 | 404.675 | 3.9 | 0.97 | 404.675 | 404.675 | 404.675 | 0 |
| 1715617800 | 400.775 | -27.1 | -6.33 | 400.775 | 400.775 | 400.775 | 0 |
| 1715358600 | 427.875 | -9.63 | -2.20 | 426.55 | 490.625 | 351.6 | 325 |
| 1715272200 | 437.5 | -33.28 | -7.07 | 437.5 | 437.5 | 437.5 | 0 |
| 1715185800 | 470.775 | 15.98 | 3.51 | 470.775 | 470.775 | 470.775 | 0 |
| 1715099400 | 454.8 | 7.28 | 1.63 | 445.6 | 524.2 | 380.375 | 492 |
| 1714753800 | 447.525 | -27.38 | -5.76 | 460.3 | 523.525 | 360.5 | 612 |
| 1714667400 | 474.9 | -59.23 | -11.09 | 501.85 | 567.54999 | 398.925 | 685 |
| 1714581000 | 534.125 | -5.42 | -1.01 | 538.29999 | 634.75 | 456.9 | 114 |
| 1714494600 | 539.54999 | 16.05 | 3.07 | 539.54999 | 539.54999 | 539.54999 | 0 |
| 1714408200 | 523.5 | -16.98 | -3.14 | 525 | 612.075 | 442.45 | 121 |
| 1714149000 | 540.475 | -32.9 | -5.74 | 538.4 | 621.325 | 438.3 | 146 |
| 1714062600 | 573.375 | -11.35 | -1.94 | 573.375 | 573.375 | 573.375 | 0 |
| 1713976200 | 584.725 | -26.5 | -4.34 | 576.5 | 677.325 | 480.3 | 18 |
| 1713889800 | 611.225 | -39.88 | -6.12 | 611.225 | 611.225 | 611.225 | 0 |
| 1713803400 | 651.1 | -21.65 | -3.22 | 689.6 | 767.925 | 550.5 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
