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 | 45.16 | 1.63798262636 | 2757.05 | 2810.57 | 2736.39 | 0 | 0 | IX |
| 4 | -101.93 | -3.50981701984 | 2904.14 | 2976.69 | 2725.57 | 0 | 0 | IX |
| 12 | -90.65 | -3.13357715202 | 2892.86 | 3104.73 | 2725.57 | 0 | 0 | IX |
| 26 | -377.57 | -11.8740919183 | 3179.78 | 3181.98 | 2715.54 | 0 | 0 | IX |
| 52 | -50.99 | -1.78711622038 | 2853.2 | 3181.98 | 2715.54 | 0 | 0 | IX |
| 156 | -217.26 | -7.19530248686 | 3019.47 | 3418.83 | 2512.41 | 0 | 0 | IX |
| 260 | 2657.01 | 1829.89669421 | 145.2 | 3418.83 | 145.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2802.21 | 18.35 | 0.66 | 2783.86 | 2810.57 | 2773.95 | 0 |
| 1732210200 | 2783.86 | 5.48 | 0.20 | 2778.38 | 2785.31 | 2763.92 | 0 |
| 1732123800 | 2778.38 | 3.72 | 0.13 | 2774.66 | 2794.39 | 2774.66 | 0 |
| 1732037400 | 2774.66 | -5.25 | -0.19 | 2779.91 | 2804.11 | 2752.05 | 0 |
| 1731951000 | 2779.91 | 8.66 | 0.31 | 2771.25 | 2787.61 | 2760.27 | 0 |
| 1731691800 | 2771.25 | 14.2 | 0.52 | 2757.05 | 2787.4699 | 2736.39 | 0 |
| 1731605400 | 2757.05 | 13.3 | 0.48 | 2743.75 | 2764.08 | 2725.57 | 0 |
| 1731519000 | 2743.75 | -0.16 | -0.01 | 2743.91 | 2771.16 | 2730.28 | 0 |
| 1731432600 | 2743.91 | -90.19 | -3.18 | 2834.1 | 2834.1 | 2736.19 | 0 |
| 1731346200 | 2834.1 | 1.03 | 0.04 | 2833.07 | 2860.75 | 2830.46 | 0 |
| 1731087000 | 2833.07 | -81.12 | -2.78 | 2914.19 | 2914.93 | 2828.53 | 0 |
| 1731000600 | 2914.19 | 59.45 | 2.08 | 2854.7399 | 2927.86 | 2854.7399 | 0 |
| 1730914200 | 2854.7399 | -30.86 | -1.07 | 2885.6 | 2938.46 | 2844.23 | 0 |
| 1730827800 | 2885.6 | 2.97 | 0.10 | 2882.63 | 2895.41 | 2875.89 | 0 |
| 1730741400 | 2882.63 | -14.74 | -0.51 | 2897.37 | 2904.2199 | 2882.63 | 0 |
| 1730482200 | 2897.37 | 28.27 | 0.99 | 2869.1 | 2903.71 | 2869.1 | 0 |
| 1730395800 | 2869.1 | -28.2 | -0.97 | 2897.3 | 2897.3 | 2856.52 | 0 |
| 1730309400 | 2897.3 | -48.64 | -1.65 | 2945.94 | 2945.94 | 2895.29 | 0 |
| 1730223000 | 2945.94 | -4.54 | -0.15 | 2950.48 | 2976.69 | 2939.4899 | 0 |
| 1730136600 | 2950.48 | 19.14 | 0.65 | 2931.34 | 2961.17 | 2931.34 | 0 |
| 1729873800 | 2931.34 | 27.2 | 0.94 | 2904.14 | 2937.16 | 2893.92 | 0 |
| 1729787400 | 2904.14 | -14.88 | -0.51 | 2919.02 | 2952.25 | 2904.14 | 0 |
| 1729701000 | 2919.02 | -31.81 | -1.08 | 2950.83 | 2952.02 | 2915.04 | 0 |
| 1729614600 | 2950.83 | 0.09 | 0.00 | 2950.7399 | 2956.01 | 2927.75 | 0 |
| 1729528200 | 2950.7399 | -25.12 | -0.84 | 2975.86 | 2987.84 | 2948.28 | 0 |
| 1729269000 | 2975.86 | 28.8 | 0.98 | 2947.06 | 2990.9899 | 2947.06 | 0 |
| 1729182600 | 2947.06 | -0.59 | -0.02 | 2947.65 | 2959.75 | 2923.11 | 0 |
| 1729096200 | 2947.65 | -7.82 | -0.26 | 2955.4699 | 2966.82 | 2946.86 | 0 |
| 1729009800 | 2955.4699 | -45.36 | -1.51 | 3000.83 | 3003.46 | 2954.59 | 0 |
| 1728923400 | 3000.83 | 0.03 | 0.00 | 3000.8 | 3009.25 | 2979.4899 | 0 |
| 1728664200 | 3000.8 | 12.12 | 0.41 | 2988.68 | 3007.35 | 2980.32 | 0 |
| 1728577800 | 2988.68 | 6.63 | 0.22 | 2982.05 | 2988.68 | 2967.06 | 0 |
| 1728491400 | 2982.05 | 16.03 | 0.54 | 2966.02 | 2984.45 | 2959.8 | 0 |
| 1728405000 | 2966.02 | -73.66 | -2.42 | 3039.68 | 3039.68 | 2955.17 | 0 |
| 1728318600 | 3039.68 | -0.44 | -0.01 | 3040.12 | 3044.41 | 3019.7 | 0 |
| 1728059400 | 3040.12 | 16.37 | 0.54 | 3023.75 | 3047.53 | 3020.8 | 0 |
| 1727973000 | 3023.75 | -44.5 | -1.45 | 3068.25 | 3068.25 | 3015.08 | 0 |
| 1727886600 | 3068.25 | 13.23 | 0.43 | 3055.02 | 3078.36 | 3053.73 | 0 |
| 1727800200 | 3055.02 | -13.67 | -0.45 | 3068.69 | 3089.07 | 3048.43 | 0 |
| 1727713800 | 3068.69 | -12.09 | -0.39 | 3080.78 | 3104.73 | 3060.66 | 0 |
| 1727454600 | 3080.78 | 45.95 | 1.51 | 3034.83 | 3088.31 | 3034.83 | 0 |
| 1727368200 | 3034.83 | 72.49 | 2.45 | 2962.34 | 3038.08 | 2961.64 | 0 |
| 1727281800 | 2962.34 | 4.52 | 0.15 | 2957.82 | 2972.26 | 2950.67 | 0 |
| 1727195400 | 2957.82 | 75.84 | 2.63 | 2881.98 | 2968.67 | 2881.98 | 0 |
| 1727109000 | 2881.98 | 26.07 | 0.91 | 2855.91 | 2881.98 | 2844.4 | 0 |
| 1726849800 | 2855.91 | -59.83 | -2.05 | 2915.7399 | 2916.44 | 2855.73 | 0 |
| 1726763400 | 2915.7399 | 64.75 | 2.27 | 2850.9899 | 2927.85 | 2850.9899 | 0 |
| 1726677000 | 2850.9899 | -10.32 | -0.36 | 2861.31 | 2867.16 | 2841.73 | 0 |
| 1726590600 | 2861.31 | 20.44 | 0.72 | 2840.87 | 2870.9 | 2840.87 | 0 |
| 1726504200 | 2840.87 | -2.3 | -0.08 | 2843.17 | 2844.98 | 2823.51 | 0 |
| 1726245000 | 2843.17 | 30.02 | 1.07 | 2813.15 | 2848.2 | 2813.15 | 0 |
| 1726158600 | 2813.15 | 32.63 | 1.17 | 2780.52 | 2826.98 | 2780.52 | 0 |
| 1726072200 | 2780.52 | 7.25 | 0.26 | 2773.27 | 2803.62 | 2770.79 | 0 |
| 1725985800 | 2773.27 | -8.84 | -0.32 | 2782.11 | 2799.51 | 2766.7 | 0 |
| 1725899400 | 2782.11 | 31.42 | 1.14 | 2750.69 | 2793.67 | 2749.4699 | 0 |
| 1725640200 | 2750.69 | -43.08 | -1.54 | 2793.77 | 2793.84 | 2746.71 | 0 |
| 1725553800 | 2793.77 | -27.95 | -0.99 | 2821.7199 | 2821.7199 | 2789.84 | 0 |
| 1725467400 | 2821.7199 | -15.27 | -0.54 | 2836.9899 | 2837.44 | 2811.54 | 0 |
| 1725381000 | 2836.9899 | -46.3 | -1.61 | 2883.29 | 2883.29 | 2827.11 | 0 |
| 1725294600 | 2883.29 | -6.34 | -0.22 | 2889.63 | 2889.63 | 2858.9 | 0 |
| 1725035400 | 2889.63 | -3.23 | -0.11 | 2892.86 | 2912.34 | 2885.55 | 0 |
| 1724949000 | 2892.86 | 18.33 | 0.64 | 2874.53 | 2893.89 | 2874.11 | 0 |
| 1724862600 | 2874.53 | 4.11 | 0.14 | 2870.42 | 2881.91 | 2861.68 | 0 |
| 1724776200 | 2870.42 | 14.03 | 0.49 | 2861.2199 | 2886.92 | 2861.2199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
