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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2735.13 | -32.62 | -1.18 | 2753.075 | 2755.109 | 2735.13 | 12969 |
| 1738863000 | 2767.748 | 16.79 | 0.61 | 2765.646 | 2772.561 | 2765.646 | 7475 |
| 1738776600 | 2750.956 | -20.93 | -0.76 | 2762.976 | 2762.976 | 2747.863 | 5721 |
| 1738690200 | 2771.889 | 12.69 | 0.46 | 2753.261 | 2771.889 | 2747.13 | 29586 |
| 1738603800 | 2759.198 | -45.06 | -1.61 | 2747.052 | 2759.198 | 2727.052 | 25082 |
| 1738344600 | 2804.256 | 12.39 | 0.44 | 2809.318 | 2812.015 | 2795.356 | 15195 |
| 1738258200 | 2791.866 | 3.41 | 0.12 | 2795.652 | 2795.992 | 2789.877 | 5122 |
| 1738171800 | 2788.46 | -0.42 | -0.01 | 2794.075 | 2794.075 | 2788.46 | 13642 |
| 1738085400 | 2788.876 | 45.99 | 1.68 | 2777.223 | 2788.876 | 2771.451 | 15777 |
| 1737999000 | 2742.891 | -61.2 | -2.18 | 2762.184 | 2766.688 | 2734.527 | 40713 |
| 1737739800 | 2804.094 | 39.73 | 1.44 | 2773.483 | 2805.83 | 2767.8159 | 16481 |
| 1737653400 | 2764.36 | -3.56 | -0.13 | 2770.826 | 2774.154 | 2761.071 | 11750 |
| 1737567000 | 2767.924 | 30.74 | 1.12 | 2755.18 | 2767.924 | 2750.375 | 15580 |
| 1737480600 | 2737.189 | 0.94 | 0.03 | 2730.181 | 2739.753 | 2728.277 | 27380 |
| 1737394200 | 2736.2489 | 36.81 | 1.36 | 2727.366 | 2736.2489 | 2721.112 | 20882 |
| 1737135000 | 2699.442 | -2.99 | -0.11 | 2695.2869 | 2703.781 | 2692.8159 | 41408 |
| 1737048600 | 2702.427 | -5.44 | -0.20 | 2713.227 | 2713.227 | 2701.347 | 22630 |
| 1736962200 | 2707.8649 | 3.08 | 0.11 | 2699.623 | 2711.4229 | 2699.623 | 18892 |
| 1736875800 | 2704.782 | 12.23 | 0.45 | 2699.87 | 2709.228 | 2699.87 | 21017 |
| 1736789400 | 2692.551 | -13.87 | -0.51 | 2687.215 | 2692.675 | 2667.225 | 68723 |
| 1736530200 | 2706.4229 | -48.09 | -1.75 | 2736.625 | 2736.75 | 2706.4229 | 8378 |
| 1736443800 | 2754.515 | -28.72 | -1.03 | 2752.998 | 2761.243 | 2752.998 | 23868 |
| 1736357400 | 2783.231 | -23.68 | -0.84 | 2790.452 | 2794.611 | 2774.949 | 18044 |
| 1736271000 | 2806.906 | 4.45 | 0.16 | 2804.57 | 2815.735 | 2798.385 | 20797 |
| 1736184600 | 2802.458 | 47.72 | 1.73 | 2774.921 | 2802.458 | 2774.759 | 10611 |
| 1735925400 | 2754.733 | -22.79 | -0.82 | 2756.223 | 2758.21 | 2752.598 | 5267 |
| 1735839000 | 2777.524 | 14.09 | 0.51 | 2780.142 | 2782.379 | 2761.243 | 43745 |
| 1735666200 | 2763.4319 | -3.73 | -0.13 | 2756.5949 | 2763.4319 | 2756.5949 | 889 |
| 1735579800 | 2767.1619 | -38.14 | -1.36 | 2791.601 | 2799.5569 | 2757.689 | 65619 |
| 1735320600 | 2805.302 | 61.57 | 2.24 | 2816.539 | 2816.539 | 2805.302 | 3765 |
| 1735061400 | 2743.733 | 16.25 | 0.60 | 2740.3939 | 2744.731 | 2740.197 | 12387 |
| 1734975000 | 2727.488 | -1.82 | -0.07 | 2732.291 | 2734.636 | 2726.315 | 9475 |
| 1734715800 | 2729.303 | -31.97 | -1.16 | 2708.409 | 2729.303 | 2689.733 | 13869 |
| 1734629400 | 2761.2779 | 15.36 | 0.56 | 2748.513 | 2761.2779 | 2740.975 | 33429 |
| 1734543000 | 2745.921 | 4.2 | 0.15 | 2740.3829 | 2751.436 | 2740.3829 | 8951 |
| 1734456600 | 2741.722 | -15.48 | -0.56 | 2739.735 | 2747.468 | 2734.468 | 143335 |
| 1734370200 | 2757.203 | 0.89 | 0.03 | 2747.371 | 2757.203 | 2746.784 | 45835 |
| 1734111000 | 2756.308 | -25.14 | -0.90 | 2759.997 | 2773.889 | 2756.308 | 32622 |
| 1734024600 | 2781.448 | -15.99 | -0.57 | 2787.659 | 2787.659 | 2774.445 | 30602 |
| 1733938200 | 2797.435 | 44.47 | 1.62 | 2760.822 | 2797.435 | 2759.439 | 20832 |
| 1733851800 | 2752.96 | -15.24 | -0.55 | 2757.171 | 2760.886 | 2749.005 | 38825 |
| 1733765400 | 2768.195 | 15.47 | 0.56 | 2757.221 | 2768.195 | 2754.742 | 30737 |
| 1733506200 | 2752.725 | -9.92 | -0.36 | 2740.779 | 2755.301 | 2739.982 | 38988 |
| 1733419800 | 2762.643 | -7.84 | -0.28 | 2758.9119 | 2768.429 | 2755.855 | 42220 |
| 1733333400 | 2770.487 | 15.59 | 0.57 | 2767.955 | 2782.562 | 2763.498 | 65416 |
| 1733247000 | 2754.896 | 33.9 | 1.25 | 2763.588 | 2773.905 | 2752.1329 | 38367 |
| 1733160600 | 2721 | 30.73 | 1.14 | 2716.36 | 2736 | 2715.9409 | 281683 |
| 1732901400 | 2690.268 | -3.46 | -0.13 | 2681.6439 | 2690.268 | 2675.08 | 9616 |
| 1732815000 | 2693.726 | 37.19 | 1.40 | 2696.2199 | 2699.481 | 2693.122 | 8907 |
| 1732728600 | 2656.5369 | -37.83 | -1.40 | 2661.959 | 2668.803 | 2656.5369 | 39240 |
| 1732642200 | 2694.3649 | -29.32 | -1.08 | 2688.116 | 2700.8069 | 2683.605 | 29569 |
| 1732555800 | 2723.685 | 10.6 | 0.39 | 2722.313 | 2729.79 | 2715.329 | 22264 |
| 1732296600 | 2713.084 | 12.68 | 0.47 | 2709.576 | 2713.084 | 2695.416 | 9852 |
| 1732210200 | 2700.402 | 11.7 | 0.44 | 2688.382 | 2700.402 | 2674.791 | 86681 |
| 1732123800 | 2688.698 | -17.92 | -0.66 | 2710.925 | 2716.0279 | 2680.619 | 114486 |
| 1732037400 | 2706.622 | -16.64 | -0.61 | 2721.95 | 2721.95 | 2677.657 | 94110 |
| 1731951000 | 2723.26 | 24.52 | 0.91 | 2700.919 | 2723.26 | 2700 | 239278 |
| 1731691800 | 2698.736 | -41.13 | -1.50 | 2715.907 | 2718.313 | 2693.16 | 76356 |
| 1731605400 | 2739.863 | -4.44 | -0.16 | 2723.301 | 2740.264 | 2723.301 | 111304 |
| 1731519000 | 2744.302 | 0 | 0.00 | 2744.302 | 2744.302 | 2744.302 | 0 |
| 1731432600 | 2744.302 | -27.63 | -1.00 | 2754.025 | 2757.31 | 2744.302 | 43819 |
| 1731346200 | 2771.93 | 35.96 | 1.31 | 2758.675 | 2771.93 | 2755.197 | 18519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
