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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5761.85 | 7.8 | 0.14 | 5754.35 | 5782.1 | 5664.3 | 53000000 |
| 1741305420 | 5754.05 | -82 | -1.41 | 5835.9 | 5839.75 | 5710.3 | 18000000 |
| 1741219020 | 5836.05 | 15.35 | 0.26 | 5821.95 | 5858.7 | 5740.45 | 22000000 |
| 1741132620 | 5820.7 | -39.55 | -0.67 | 5858.55 | 5872.75 | 5732.8 | 290000000 |
| 1741046220 | 5860.25 | -85.35 | -1.44 | 5961.45 | 5988.45 | 5809.95 | 28000000 |
| 1740783540 | 5945.6 | 70.55 | 1.20 | 5876.75 | 5958.8 | 5836 | 178000000 |
| 1740700620 | 5875.05 | -89.4 | -1.50 | 5965.45 | 6000.95 | 5859.6 | 92000000 |
| 1740614220 | 5964.45 | -5 | -0.08 | 5970.95 | 6008.95 | 5930.95 | 22000000 |
| 1740527820 | 5969.45 | -11.25 | -0.19 | 5986.2 | 6000.45 | 5908.95 | 21000000 |
| 1740441420 | 5980.7 | -32.55 | -0.54 | 6034.3 | 6051.55 | 5978.55 | 216000000 |
| 1740175200 | 6013.25 | -107.4 | -1.75 | 6119.55 | 6126.05 | 6008.5 | 1151000000 |
| 1740095820 | 6120.65 | -15 | -0.24 | 6135.35 | 6138.65 | 6084.1 | 402000000 |
| 1740009420 | 6135.65 | 5 | 0.08 | 6129.8 | 6147.2 | 6110.4 | 81000000 |
| 1739923020 | 6130.65 | 9.9 | 0.16 | 6119.5 | 6137.75 | 6098.5 | 9000000 |
| 1739836620 | 6120.75 | 8.7 | 0.14 | 6112.5 | 6130.65 | 6111.75 | 41000000 |
| 1739570400 | 6112.05 | -0.6 | -0.01 | 6115.15 | 6126.45 | 6100.95 | 7000000 |
| 1739491020 | 6112.65 | 48.95 | 0.81 | 6062.35 | 6116.6 | 6032.35 | 106000000 |
| 1739404620 | 6063.7 | -7.45 | -0.12 | 6069.65 | 6074.9 | 5998.9 | 45000000 |
| 1739318220 | 6071.15 | 16.15 | 0.27 | 6054.25 | 6076.5 | 6035.75 | 15000000 |
| 1739231820 | 6055 | 28.5 | 0.47 | 6040.9 | 6072.9 | 6034.9 | 43000000 |
| 1738965540 | 6026.5 | -51.15 | -0.84 | 6078.9 | 6100.5 | 6018.8 | 7000000 |
| 1738886160 | 6077.65 | 12.2 | 0.20 | 6066.45 | 6083.9 | 6045.7 | 123000000 |
| 1738799820 | 6065.45 | 46.7 | 0.78 | 6017.95 | 6066.95 | 5994.95 | 32000000 |
| 1738713420 | 6018.75 | -11.9 | -0.20 | 6029.85 | 6042.8 | 5961.5 | 8000000 |
| 1738627020 | 6030.65 | -5.7 | -0.09 | 5936.75 | 6038.25 | 5907.75 | 240000000 |
| 1738367160 | 6036.35 | -44.5 | -0.73 | 6077.15 | 6118.9 | 6029 | 197000000 |
| 1738281420 | 6080.85 | 41.8 | 0.69 | 6037.55 | 6086.3 | 6026.8 | 12000000 |
| 1738195020 | 6039.05 | -19.25 | -0.32 | 6056.45 | 6080.3 | 6011.7 | 143000000 |
| 1738108620 | 6058.3 | 37.5 | 0.62 | 6019.05 | 6073.05 | 5991.8 | 6000000 |
| 1738022220 | 6020.8 | -76.75 | -1.26 | 6069.9 | 6069.9 | 5915.65 | 347000000 |
| 1737756000 | 6097.55 | -16.5 | -0.27 | 6114.35 | 6128.3 | 6088.55 | 33000000 |
| 1737676560 | 6114.05 | 31.8 | 0.52 | 6081.1 | 6118.4 | 6066.45 | 9000000 |
| 1737590160 | 6082.25 | 21.4 | 0.35 | 6061.15 | 6099.6 | 6059.65 | 42000000 |
| 1737503820 | 6060.85 | 28.9 | 0.48 | 6032.35 | 6063.15 | 5959.35 | 10000000 |
| 1737417420 | 6031.95 | 35.6 | 0.59 | 5989.15 | 6042 | 5983.75 | 44000000 |
| 1737151140 | 5996.35 | 59.2 | 1.00 | 5938.75 | 6015.55 | 5936.15 | 21000000 |
| 1737071820 | 5937.15 | -17.6 | -0.30 | 5955.65 | 5979.05 | 5923.65 | 2000000 |
| 1736985420 | 5954.75 | 107.4 | 1.84 | 5847.35 | 5962.9 | 5841.35 | 16000000 |
| 1736899020 | 5847.35 | -8.1 | -0.14 | 5852.65 | 5879.95 | 5803.9 | 54000000 |
| 1736812620 | 5855.45 | 34.3 | 0.59 | 5823.55 | 5862.65 | 5771.55 | 171000000 |
| 1736546340 | 5821.15 | -65.3 | -1.11 | 5886.45 | 5917.95 | 5805.4 | 53000000 |
| 1736467020 | 5886.45 | -20.2 | -0.34 | 5906.65 | 5914.05 | 5882.65 | 103000000 |
| 1736380620 | 5906.65 | -2.95 | -0.05 | 5910.75 | 5929.15 | 5871.4 | 17000000 |
| 1736294220 | 5909.6 | -67.8 | -1.13 | 5977.15 | 5998.1 | 5887.85 | 7000000 |
| 1736207820 | 5977.4 | 44.85 | 0.76 | 5941.5 | 6018.4 | 5930.5 | 46000000 |
| 1735945140 | 5932.55 | 72.3 | 1.23 | 5860 | 5944.5 | 5859.25 | 20000000 |
| 1735862220 | 5860.25 | -24.3 | -0.41 | 5881.9 | 5940.4 | 5820.3 | 15000000 |
| 1735775820 | 5884.55 | 2.55 | 0.04 | 5945 | 5945 | 5878.65 | 0 |
| 1735685940 | 5882 | -12.05 | -0.20 | 5896.4 | 5927.65 | 5861.9 | 35000000 |
| 1735603020 | 5894.05 | -76.5 | -1.28 | 5963.15 | 5968.8 | 5860.9 | 54000000 |
| 1735336800 | 5970.55 | -63.3 | -1.05 | 6035.25 | 6035.35 | 5924.2 | 7000000 |
| 1735257420 | 6033.85 | -0.55 | -0.01 | 6034.25 | 6044.8 | 6000.65 | 18000000 |
| 1735171020 | 6034.4 | -0.75 | -0.01 | 6035.15 | 6038.65 | 6032.4 | 0 |
| 1735073940 | 6035.15 | 64.3 | 1.08 | 5969.45 | 6035.65 | 5964.85 | 4000000 |
| 1734998220 | 5970.85 | 43.8 | 0.74 | 5952.5 | 5977.05 | 5898 | 27000000 |
| 1734732000 | 5927.05 | 63.6 | 1.08 | 5866.6 | 5981.75 | 5797.25 | 190000000 |
| 1734652620 | 5863.45 | -1.75 | -0.03 | 5866.85 | 5932.9 | 5859.65 | 100000000 |
| 1734566220 | 5865.2 | -181 | -2.99 | 6045.85 | 6070.45 | 5829.3 | 26727000000 |
| 1734479820 | 6046.2 | -23.3 | -0.38 | 6068.85 | 6075.25 | 6035.95 | 9296000000 |
| 1734393420 | 6069.5 | 24.45 | 0.40 | 6052.7 | 6085.3 | 6050.85 | -739967296 |
| 1734127200 | 6045.05 | -13.4 | -0.22 | 6057.05 | 6079.85 | 6036.1 | 145000000 |
| 1734047760 | 6058.45 | -19.85 | -0.33 | 6078.95 | 6080 | 6047.35 | 108000000 |
| 1733961420 | 6078.3 | 35.85 | 0.59 | 6041.8 | 6093.5 | 6036.65 | 5000000 |
| 1733874960 | 6042.45 | -10.3 | -0.17 | 6051.35 | 6065.8 | 6030.2 | 39000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
