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 | 862.69 | 1.72448051097 | 50026.08 | 51171.06 | 49676.27 | 0 | 0 | IX |
| 4 | 2857.26 | 5.94871991324 | 48031.51 | 51171.06 | 48031.51 | 0 | 0 | IX |
| 12 | 4206.61 | 9.01117257642 | 46682.16 | 51171.06 | 46341.15 | 0 | 0 | IX |
| 26 | 5522.37 | 12.1728195316 | 45366.4 | 51171.06 | 45124.92 | 0 | 0 | IX |
| 52 | 5789.52 | 12.8372866511 | 45099.25 | 51171.06 | 43535.85 | 0 | 0 | IX |
| 156 | 5431.86 | 11.9494703886 | 45456.91 | 51171.06 | 33431.58 | 0 | 0 | IX |
| 260 | 9538.88 | 23.0686949832 | 41349.89 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739551200 | 50888.77 | 53.39 | 0.11 | 50873.5 | 51171.06 | 50825.23 | 0 |
| 1739465100 | 50835.38 | 561.22 | 1.12 | 50486.62 | 50907.36 | 50486.62 | 0 |
| 1739378700 | 50274.16 | -137.49 | -0.27 | 50488.32 | 50615.77 | 50274.16 | 0 |
| 1739292300 | 50411.65 | 312.11 | 0.62 | 50200.64 | 50432.98 | 50090.61 | 0 |
| 1739207460 | 50099.54 | 383.21 | 0.77 | 49956.18 | 50135.13 | 49859.35 | 0 |
| 1738946400 | 49716.33 | -186.42 | -0.37 | 50026.08 | 50026.08 | 49676.27 | 0 |
| 1738860000 | 49902.75 | 292.51 | 0.59 | 49723.07 | 49902.75 | 49637.07 | 0 |
| 1738773600 | 49610.24 | 4.49 | 0.01 | 49644.9 | 49664.86 | 49414.78 | 0 |
| 1738687200 | 49605.75 | 20.09 | 0.04 | 49692.16 | 49721.79 | 49223.73 | 0 |
| 1738600800 | 49585.66 | -216.49 | -0.43 | 48986.56 | 49585.66 | 48874 | 0 |
| 1738341600 | 49802.15 | 436.4 | 0.88 | 49528.96 | 49802.15 | 49411.9 | 0 |
| 1738255200 | 49365.75 | 246.34 | 0.50 | 49230.31 | 49471.35 | 49150.88 | 0 |
| 1738168800 | 49119.41 | 229.8 | 0.47 | 49136.9 | 49336.55 | 49103.44 | 0 |
| 1738082400 | 48889.61 | 56.64 | 0.12 | 48812.35 | 49127.32 | 48781.66 | 0 |
| 1737996000 | 48832.97 | -102.14 | -0.21 | 48628.69 | 48924.59 | 48471.62 | 0 |
| 1737736800 | 48935.11 | -72.56 | -0.15 | 49140.13 | 49339.51 | 48840.67 | 0 |
| 1737650400 | 49007.67 | 207.41 | 0.43 | 48966.45 | 49126.12 | 48932.33 | 0 |
| 1737564000 | 48800.26 | 0 | 0.00 | 48800.26 | 48800.26 | 48800.26 | 0 |
| 1737477600 | 48800.26 | 293.89 | 0.61 | 48490.39 | 48807.64 | 48452.13 | 0 |
| 1737391200 | 48506.37 | -128 | -0.26 | 48712.06 | 48774.11 | 48506.37 | 0 |
| 1737132000 | 48634.37 | 731.29 | 1.53 | 48031.51 | 48661.56 | 48031.51 | 0 |
| 1737045600 | 47903.08 | 543.51 | 1.15 | 47668.06 | 47903.08 | 47619.68 | 0 |
| 1736959200 | 47359.57 | 594.67 | 1.27 | 46921.61 | 47359.57 | 46782.49 | 0 |
| 1736872800 | 46764.9 | -20.02 | -0.04 | 47008.69 | 47051.19 | 46750.9 | 0 |
| 1736786400 | 46784.92 | -450.94 | -0.95 | 47136.49 | 47171.66 | 46643.19 | 0 |
| 1736527200 | 47235.86 | -506.61 | -1.06 | 47793.31 | 47793.68 | 47235.86 | 0 |
| 1736440800 | 47742.47 | -59.64 | -0.12 | 47721.7 | 47808.64 | 47522.99 | 0 |
| 1736354400 | 47802.11 | -469.1 | -0.97 | 48032.24 | 48064.36 | 47616.92 | 0 |
| 1736268000 | 48271.21 | 116.65 | 0.24 | 48217.3 | 48271.21 | 47892.61 | 0 |
| 1736181600 | 48154.56 | 438.57 | 0.92 | 47920.2 | 48318.71 | 47813.27 | 0 |
| 1735922400 | 47715.99 | -307.67 | -0.64 | 48034.91 | 48036.21 | 47715.99 | 0 |
| 1735836000 | 48023.66 | 273.65 | 0.57 | 47907.26 | 48047.66 | 47648.55 | 0 |
| 1735576800 | 47750.01 | -13.48 | -0.03 | 47751.43 | 47770.28 | 47546.19 | 0 |
| 1735317600 | 47763.49 | 497.52 | 1.05 | 47364.07 | 47763.49 | 47314.27 | 0 |
| 1734972000 | 47265.97 | -162.89 | -0.34 | 47330.57 | 47399.72 | 47058.39 | 0 |
| 1734712800 | 47428.86 | 362.05 | 0.77 | 46813.66 | 47428.86 | 46586.32 | 0 |
| 1734626400 | 47066.81 | -874.67 | -1.82 | 47487.3 | 47636.95 | 47053.74 | 0 |
| 1734540000 | 47941.48 | 157.64 | 0.33 | 47839.71 | 48102.98 | 47693.96 | 0 |
| 1734453600 | 47783.84 | -377.39 | -0.78 | 48090.47 | 48137.7 | 47777.27 | 0 |
| 1734367200 | 48161.23 | -353.4 | -0.73 | 48427.59 | 48449.78 | 48079.98 | 0 |
| 1734108000 | 48514.63 | 33.76 | 0.07 | 48568.86 | 48694.43 | 48422.94 | 0 |
| 1734021600 | 48480.87 | -151.1 | -0.31 | 48714.68 | 48804.36 | 48480.87 | 0 |
| 1733935200 | 48631.97 | 376.2 | 0.78 | 48191.16 | 48631.97 | 48159.21 | 0 |
| 1733848800 | 48255.77 | 200.23 | 0.42 | 48071.06 | 48306.99 | 47965.49 | 0 |
| 1733762400 | 48055.54 | -60.05 | -0.12 | 48279.38 | 48363.5 | 47937.44 | 0 |
| 1733503200 | 48115.59 | 113.54 | 0.24 | 47944.85 | 48187.45 | 47944.85 | 0 |
| 1733416800 | 48002.05 | 511.07 | 1.08 | 47527.16 | 48002.05 | 47502.34 | 0 |
| 1733330400 | 47490.98 | 378.51 | 0.80 | 47259.11 | 47585.86 | 47251.64 | 0 |
| 1733244000 | 47112.47 | 283.36 | 0.61 | 46980.33 | 47244.26 | 46980.33 | 0 |
| 1733157600 | 46829.11 | -223.15 | -0.47 | 47036.9 | 47048.04 | 46701.31 | 0 |
| 1732898400 | 47052.26 | 89.62 | 0.19 | 46938.28 | 47100.15 | 46830.72 | 0 |
| 1732812000 | 46962.64 | 272.57 | 0.58 | 46817.19 | 47027.37 | 46808.03 | 0 |
| 1732725600 | 46690.07 | -168.69 | -0.36 | 46862.67 | 46866.85 | 46552.53 | 0 |
| 1732639200 | 46858.76 | -377.28 | -0.80 | 47017.41 | 47138.68 | 46782.8 | 0 |
| 1732552800 | 47236.04 | 405.57 | 0.87 | 47133.57 | 47284.93 | 46879.57 | 0 |
| 1732293600 | 46830.47 | 267.46 | 0.57 | 46682.16 | 46839.7 | 46341.15 | 0 |
| 1732207200 | 46563.01 | -76.11 | -0.16 | 46791.62 | 46810.05 | 46274.98 | 0 |
| 1732120800 | 46639.12 | 136.54 | 0.29 | 46749.19 | 46974.03 | 46523.38 | 0 |
| 1732034400 | 46502.58 | -363.04 | -0.77 | 46957.93 | 47030.3 | 46030.58 | 0 |
| 1731948000 | 46865.62 | 41.59 | 0.09 | 46835.53 | 46865.62 | 46582.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
