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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 3639.61 | 152.34 | 4.37 | 3497.25 | 3669.34 | 3462.74 | 0 |
| 1721336400 | 3487.27 | -25.51 | -0.73 | 3539.95 | 3562.23 | 3454 | 0 |
| 1721250000 | 3512.78 | -20.09 | -0.57 | 3582.36 | 3586.17 | 3483.39 | 0 |
| 1721163600 | 3532.87 | 43.81 | 1.26 | 3463.87 | 3569.86 | 3412.7 | 0 |
| 1721077200 | 3489.06 | 337.06 | 10.69 | 3433.32 | 3493.09 | 3403.24 | 0 |
| 1720818000 | 3152 | 7.47 | 0.24 | 3127.93 | 3200.1 | 3098.55 | 0 |
| 1720731600 | 3144.53 | 6.97 | 0.22 | 3163.61 | 3242.51 | 3126.73 | 0 |
| 1720645200 | 3137.56 | -12.58 | -0.40 | 3207.2199 | 3210.14 | 3128.71 | 0 |
| 1720558800 | 3150.14 | 82.89 | 2.70 | 3135.66 | 3167.33 | 3102.84 | 0 |
| 1720472400 | 3067.25 | 9.41 | 0.31 | 3004.93 | 3164.25 | 2987.15 | 0 |
| 1720213200 | 3057.84 | -203.86 | -6.25 | 2930.27 | 3084.7199 | 2905.2 | 0 |
| 1720040400 | 3261.7 | -148.87 | -4.36 | 3352.46 | 3354.2399 | 3259.25 | 0 |
| 1719954000 | 3410.57 | -49.08 | -1.42 | 3429.93 | 3460.54 | 3391.97 | 0 |
| 1719867600 | 3459.65 | 144.39 | 4.36 | 3472.2 | 3490.91 | 3428.68 | 0 |
| 1719608400 | 3315.26 | -74.43 | -2.20 | 3389.13 | 3406.56 | 3309.58 | 0 |
| 1719522000 | 3389.69 | 45.42 | 1.36 | 3325.14 | 3431.74 | 3323.38 | 0 |
| 1719435600 | 3344.27 | -39.87 | -1.18 | 3369.32 | 3384.5 | 3318.77 | 0 |
| 1719349200 | 3384.14 | 127.45 | 3.91 | 3334.11 | 3406.63 | 3317.18 | 0 |
| 1719262800 | 3256.69 | -230.89 | -6.62 | 3364.58 | 3398.25 | 3209.35 | 0 |
| 1719003600 | 3487.58 | -35.72 | -1.01 | 3504.72 | 3507.61 | 3438.05 | 0 |
| 1718917200 | 3523.3 | 22.59 | 0.65 | 3561.37 | 3608.73 | 3492.13 | 0 |
| 1718744400 | 3500.71 | -85.72 | -2.39 | 3521.06 | 3533.77 | 3442.78 | 0 |
| 1718658000 | 3586.43 | 56.67 | 1.61 | 3578.83 | 3637.3 | 3522.82 | 0 |
| 1718398800 | 3529.76 | -61.6 | -1.72 | 3612.76 | 3627.18 | 3489.98 | 0 |
| 1718312400 | 3591.36 | -85.05 | -2.31 | 3635.71 | 3671.48 | 3561.86 | 0 |
| 1718226000 | 3676.41 | 59.24 | 1.64 | 3628.54 | 3775.17 | 3627.64 | 0 |
| 1718139600 | 3617.17 | -149.53 | -3.97 | 3654.82 | 3658.36 | 3553.93 | 0 |
| 1718053200 | 3766.7 | 4.17 | 0.11 | 3755.47 | 3802.19 | 3741.39 | 0 |
| 1717794000 | 3762.53 | -99.43 | -2.57 | 3885.3 | 3920.07 | 3690.36 | 0 |
| 1717707600 | 3861.96 | -40.36 | -1.03 | 3884.06 | 3911.18 | 3826.35 | 0 |
| 1717621200 | 3902.32 | 49.45 | 1.28 | 3884.55 | 3924.16 | 3846.53 | 0 |
| 1717534800 | 3852.87 | 65.16 | 1.72 | 3786.35 | 3883.44 | 3759.63 | 0 |
| 1717448400 | 3787.71 | 44.88 | 1.20 | 3807.19 | 3859.59 | 3768.6 | 0 |
| 1717189200 | 3742.83 | -14.53 | -0.39 | 3754.48 | 3811.18 | 3683.49 | 0 |
| 1717102800 | 3757.36 | 33.66 | 0.90 | 3736.63 | 3823.58 | 3696.83 | 0 |
| 1717016400 | 3723.7 | -55.43 | -1.47 | 3787.2 | 3788.71 | 3709.11 | 0 |
| 1716930000 | 3779.13 | 4.26 | 0.11 | 3766.84 | 3828.18 | 3724.1 | 0 |
| 1716584400 | 3774.87 | 36.99 | 0.99 | 3687.42 | 3792.55 | 3655.54 | 0 |
| 1716498000 | 3737.88 | -59.05 | -1.56 | 3810.28 | 3876.41 | 3627.48 | 0 |
| 1716411600 | 3796.93 | -12.06 | -0.32 | 3815.41 | 3851.55 | 3773.29 | 0 |
| 1716325200 | 3808.99 | 77.26 | 2.07 | 3832.17 | 3897.11 | 3769.81 | 0 |
| 1716238800 | 3731.73 | 220.52 | 6.28 | 3498.92 | 3765.92 | 3496.87 | 0 |
| 1715979600 | 3511.21 | 109.83 | 3.23 | 3465.3 | 3539.05 | 3457.94 | 0 |
| 1715893200 | 3401.38 | -51.42 | -1.49 | 3454.6 | 3470.12 | 3371.05 | 0 |
| 1715806800 | 3452.8 | 211.87 | 6.54 | 3257.13 | 3469.3 | 3255.44 | 0 |
| 1715720400 | 3240.93 | -77.36 | -2.33 | 3260.21 | 3274.96 | 3216.02 | 0 |
| 1715634000 | 3318.29 | 118.13 | 3.69 | 3249.89 | 3338.75 | 3249.82 | 0 |
| 1715374800 | 3200.16 | -123.9 | -3.73 | 3350.65 | 3362.13 | 3189.58 | 0 |
| 1715288400 | 3324.06 | 66.73 | 2.05 | 3273.18 | 3324.63 | 3224.9899 | 0 |
| 1715202000 | 3257.33 | -87.53 | -2.62 | 3308.02 | 3331.03 | 3252.87 | 0 |
| 1715115600 | 3344.86 | -21.79 | -0.65 | 3376.55 | 3421.18 | 3332.91 | 0 |
| 1715029200 | 3366.65 | 7.26 | 0.22 | 3429.08 | 3491.46 | 3335.95 | 0 |
| 1714770000 | 3359.39 | 194.35 | 6.14 | 3190.03 | 3375.38 | 3159.33 | 0 |
| 1714683600 | 3165.04 | 77.87 | 2.52 | 3104.95 | 3200.94 | 3098 | 0 |
| 1714597200 | 3087.17 | -114 | -3.56 | 3118.42 | 3194.2199 | 3025.87 | 0 |
| 1714510800 | 3201.17 | -177.66 | -5.26 | 3396.12 | 3396.3 | 3153.03 | 0 |
| 1714424400 | 3378.83 | -31.37 | -0.92 | 3349.07 | 3389.96 | 3317.63 | 0 |
| 1714165200 | 3410.2 | -42.58 | -1.23 | 3421.64 | 3449.42 | 3375.28 | 0 |
| 1714078800 | 3452.78 | 42.44 | 1.24 | 3429.52 | 3459.82 | 3345.68 | 0 |
| 1713992400 | 3410.34 | -112.14 | -3.18 | 3556.34 | 3562.7 | 3387.96 | 0 |
| 1713906000 | 3522.48 | -4.51 | -0.13 | 3512.34 | 3571.08 | 3493.19 | 0 |
| 1713819600 | 3526.99 | 125.59 | 3.69 | 3518.97 | 3546.05 | 3487.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
