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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 688 | 7.2 | 1.06 | 685.2 | 688 | 685.2 | 16 |
| 1732296600 | 680.8 | -7.5 | -1.09 | 681.5 | 681.5 | 677.8 | 64 |
| 1732210200 | 688.3 | 7.3 | 1.07 | 685 | 688.5 | 684 | 88 |
| 1732123800 | 681 | -9.2 | -1.33 | 687.7 | 687.7 | 681 | 32 |
| 1732037400 | 690.2 | 6 | 0.88 | 690.2 | 690.2 | 690.2 | 0 |
| 1731951000 | 684.2 | 7.2 | 1.06 | 679.1 | 684.2 | 679.1 | 174 |
| 1731691800 | 677 | -3.4 | -0.50 | 677 | 677 | 677 | 0 |
| 1731605400 | 680.4 | 1.5 | 0.22 | 676.9 | 680.4 | 675.8 | 40 |
| 1731519000 | 678.9 | -5.6 | -0.82 | 681.9 | 684.5 | 678.9 | 16 |
| 1731432600 | 684.5 | -4.1 | -0.60 | 684.5 | 684.5 | 684.5 | 0 |
| 1731346200 | 688.6 | -0.4 | -0.06 | 688.6 | 688.6 | 688.6 | 0 |
| 1731087000 | 689 | -4 | -0.58 | 689 | 689 | 689 | 0 |
| 1731000600 | 693 | 14.3 | 2.11 | 684 | 693 | 684 | 230 |
| 1730914200 | 678.7 | -6.7 | -0.98 | 682.7 | 682.7 | 678.7 | 146 |
| 1730827800 | 685.4 | 4.1 | 0.60 | 682.8 | 685.4 | 682.8 | 32 |
| 1730741400 | 681.3 | 7 | 1.04 | 680.2 | 681.3 | 680.2 | 16 |
| 1730482200 | 674.3 | 7 | 1.05 | 674.3 | 674.3 | 674.3 | 0 |
| 1730395800 | 667.29999 | -9.4 | -1.39 | 674.1 | 674.1 | 667.29999 | 16 |
| 1730309400 | 676.7 | -2.6 | -0.38 | 676.7 | 676.7 | 676.7 | 0 |
| 1730223000 | 679.3 | -3.8 | -0.56 | 682.7 | 682.7 | 679.3 | 40 |
| 1730136600 | 683.1 | -0.8 | -0.12 | 683.1 | 683.1 | 683.1 | 0 |
| 1729873800 | 683.9 | 2.6 | 0.38 | 683.9 | 683.9 | 683.9 | 0 |
| 1729787400 | 681.3 | -5 | -0.73 | 681.3 | 681.3 | 681.3 | 0 |
| 1729701000 | 686.3 | -5.7 | -0.82 | 686.3 | 686.3 | 685.3 | 48 |
| 1729614600 | 692 | -14.8 | -2.09 | 691.2 | 692 | 691.2 | 64 |
| 1729528200 | 706.8 | 0 | 0.00 | 706.8 | 706.8 | 706.8 | 0 |
| 1729269000 | 706.8 | 0.1 | 0.01 | 706.8 | 706.8 | 706.8 | 0 |
| 1729182600 | 706.7 | -0.5 | -0.07 | 706.9 | 709 | 706.7 | 117 |
| 1729096200 | 707.2 | -0.2 | -0.03 | 704.3 | 707.2 | 704.3 | 8 |
| 1729009800 | 707.4 | -3.1 | -0.44 | 706.9 | 707.4 | 706.9 | 126 |
| 1728923400 | 710.5 | 4.8 | 0.68 | 710.5 | 710.5 | 710.5 | 0 |
| 1728664200 | 705.7 | 0.6 | 0.09 | 705.7 | 705.7 | 705.7 | 0 |
| 1728577800 | 705.1 | -0.2 | -0.03 | 707.1 | 707.1 | 703.9 | 16 |
| 1728491400 | 705.3 | -3.7 | -0.52 | 705.3 | 705.3 | 705.3 | 0 |
| 1728405000 | 709 | -10.5 | -1.46 | 705.9 | 709 | 705.9 | 12 |
| 1728318600 | 719.5 | -4.8 | -0.66 | 719.5 | 719.5 | 719.5 | 0 |
| 1728059400 | 724.3 | 1.7 | 0.24 | 724.3 | 724.3 | 724.3 | 0 |
| 1727973000 | 722.6 | -9.3 | -1.27 | 728.9 | 728.9 | 722.6 | 8 |
| 1727886600 | 731.9 | 9.4 | 1.30 | 731.9 | 731.9 | 731.9 | 0 |
| 1727800200 | 722.5 | -7.7 | -1.05 | 728.1 | 728.1 | 722.5 | 27 |
| 1727713800 | 730.2 | 0.6 | 0.08 | 734.1 | 734.1 | 730.2 | 109 |
| 1727454600 | 729.6 | 11.8 | 1.64 | 723.3 | 729.9 | 723.3 | 154 |
| 1727368200 | 717.8 | 5.7 | 0.80 | 717.8 | 717.8 | 717.8 | 0 |
| 1727281800 | 712.1 | 3.6 | 0.51 | 712.1 | 712.1 | 712.1 | 0 |
| 1727195400 | 708.5 | 3 | 0.43 | 708.5 | 708.5 | 708.5 | 0 |
| 1727109000 | 705.5 | -0.7 | -0.10 | 703.2 | 706.1 | 702.5 | 410 |
| 1726849800 | 706.2 | -0.9 | -0.13 | 706.2 | 706.2 | 706.2 | 0 |
| 1726763400 | 707.1 | 10.1 | 1.45 | 707.1 | 707.1 | 707.1 | 0 |
| 1726677000 | 697 | -2.1 | -0.30 | 697 | 697 | 697 | 0 |
| 1726590600 | 699.1 | 5.6 | 0.81 | 699.1 | 699.1 | 699.1 | 0 |
| 1726504200 | 693.5 | 1.2 | 0.17 | 692 | 694.9 | 692 | 24 |
| 1726245000 | 692.3 | 6.8 | 0.99 | 690.9 | 692.5 | 690.2 | 144 |
| 1726158600 | 685.5 | 7.1 | 1.05 | 684.8 | 685.5 | 684.8 | 16 |
| 1726072200 | 678.4 | 4.9 | 0.73 | 677.3 | 679.2 | 675.7 | 56 |
| 1725985800 | 673.5 | -3.6 | -0.53 | 673.5 | 673.5 | 673.5 | 0 |
| 1725899400 | 677.1 | -0.3 | -0.04 | 672.7 | 677.1 | 672.7 | 192 |
| 1725640200 | 677.4 | 0.7 | 0.10 | 680 | 680 | 677.2 | 179 |
| 1725553800 | 676.7 | -1.3 | -0.19 | 676.7 | 676.7 | 676.7 | 0 |
| 1725467400 | 678 | 4.7 | 0.70 | 671.6 | 678 | 671.6 | 100 |
| 1725381000 | 673.3 | -13.2 | -1.92 | 682.7 | 682.7 | 673.3 | 32 |
| 1725294600 | 686.5 | 0 | 0.00 | 684.7 | 686.5 | 683.6 | 174 |
| 1725035400 | 686.5 | 2.8 | 0.41 | 686.5 | 686.5 | 686.5 | 0 |
| 1724949000 | 683.7 | 4.1 | 0.60 | 683.7 | 683.7 | 683.7 | 0 |
| 1724862600 | 679.6 | 2.1 | 0.31 | 679.6 | 679.6 | 679.6 | 0 |
| 1724776200 | 677.5 | -5.1 | -0.75 | 680.5 | 680.5 | 676.2 | 332 |
| 1724689800 | 682.6 | 1.5 | 0.22 | 682.6 | 682.6 | 682.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
