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 | 42.23 | 1.78945227421 | 2359.94 | 2457.99 | 2341.79 | 0 | 0 | IX |
| 4 | -90.73 | -3.63953628304 | 2492.9 | 2496.31 | 2341.79 | 0 | 0 | IX |
| 12 | -404.22 | -14.4035575953 | 2806.39 | 2847.16 | 2341.79 | 0 | 0 | IX |
| 26 | -348.95 | -12.6839250923 | 2751.12 | 3032.77 | 2341.79 | 0 | 0 | IX |
| 52 | -566.67 | -19.0872529338 | 2968.84 | 3032.77 | 2341.79 | 0 | 0 | IX |
| 156 | -1410.43 | -36.9939149137 | 3812.6 | 4275.62 | 2341.79 | 27264590 | 3705.73109374 | IX |
| 260 | -3295.72 | -57.8410604627 | 5697.89 | 5734.09 | 2341.79 | 44213658 | 4310.27282519 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 2402.17 | 2.74 | 0.11 | 2399.46 | 2404.38 | 2373.71 | 0 |
| 1737408600 | 2399.43 | 20.5 | 0.86 | 2378.92 | 2412.13 | 2354.31 | 0 |
| 1737149400 | 2378.93 | 7.52 | 0.32 | 2371.42 | 2392.08 | 2346.02 | 0 |
| 1737062940 | 2371.41 | -74.57 | -3.05 | 2446.02 | 2446.6 | 2370.12 | 0 |
| 1736976540 | 2445.98 | 77.84 | 3.29 | 2368.2 | 2457.9899 | 2368.2 | 0 |
| 1736890140 | 2368.14 | 8.2 | 0.35 | 2359.94 | 2371.06 | 2341.79 | 0 |
| 1736803740 | 2359.94 | -9.12 | -0.38 | 2369.09 | 2372.16 | 2347.67 | 0 |
| 1736544540 | 2369.06 | -35.73 | -1.49 | 2404.83 | 2405.32 | 2353.42 | 0 |
| 1736458140 | 2404.79 | -1.44 | -0.06 | 2406.2399 | 2420.2 | 2387.4699 | 0 |
| 1736371740 | 2406.23 | -41.1 | -1.68 | 2447.33 | 2447.33 | 2390.9699 | 0 |
| 1736285400 | 2447.33 | 23.52 | 0.97 | 2423.81 | 2453.81 | 2423.81 | 0 |
| 1736198940 | 2423.81 | 46.4 | 1.95 | 2377.44 | 2427.2399 | 2377.44 | 0 |
| 1735939740 | 2377.41 | -34.82 | -1.44 | 2412.23 | 2419.21 | 2369.58 | 0 |
| 1735853400 | 2412.23 | -19.43 | -0.80 | 2431.61 | 2432.25 | 2382.55 | 0 |
| 1735594200 | 2431.66 | -9.45 | -0.39 | 2441.11 | 2467.9699 | 2425.01 | 0 |
| 1735334940 | 2441.11 | -31.26 | -1.26 | 2472.37 | 2485.36 | 2427.82 | 0 |
| 1735248540 | 2472.37 | -20.53 | -0.82 | 2492.9 | 2496.31 | 2467.66 | 0 |
| 1734989340 | 2492.9 | -49.53 | -1.95 | 2542.7199 | 2542.7199 | 2492.9 | 0 |
| 1734730200 | 2542.43 | 36.88 | 1.47 | 2505.55 | 2550.75 | 2484.58 | 0 |
| 1734643800 | 2505.55 | 53.36 | 2.18 | 2452.19 | 2511.03 | 2452.19 | 0 |
| 1734557400 | 2452.19 | -110.93 | -4.33 | 2563.12 | 2563.12 | 2445.1 | 0 |
| 1734470940 | 2563.12 | 13.43 | 0.53 | 2549.69 | 2572.75 | 2524.2199 | 0 |
| 1734384540 | 2549.69 | -21.96 | -0.85 | 2571.6 | 2592.7 | 2547.9699 | 0 |
| 1734125340 | 2571.65 | -44.75 | -1.71 | 2616.4 | 2629.4 | 2571.65 | 0 |
| 1734039000 | 2616.4 | -104.77 | -3.85 | 2721.16 | 2721.16 | 2616.14 | 0 |
| 1733952540 | 2721.17 | 37.6 | 1.40 | 2683.6 | 2766.18 | 2669.01 | 0 |
| 1733866140 | 2683.57 | 25.77 | 0.97 | 2657.8 | 2712.25 | 2657.8 | 0 |
| 1733779740 | 2657.8 | -10.89 | -0.41 | 2668.69 | 2685.03 | 2647.2 | 0 |
| 1733520600 | 2668.69 | -56.12 | -2.06 | 2724.96 | 2730.59 | 2663.77 | 0 |
| 1733434200 | 2724.81 | 37.14 | 1.38 | 2687.75 | 2747.78 | 2687.71 | 0 |
| 1733347800 | 2687.67 | 16.32 | 0.61 | 2671.39 | 2701.4699 | 2666.1 | 0 |
| 1733261340 | 2671.35 | 37.71 | 1.43 | 2633.63 | 2675.66 | 2629.64 | 0 |
| 1733174940 | 2633.64 | 11.17 | 0.43 | 2622.48 | 2648.2199 | 2599.03 | 0 |
| 1732915740 | 2622.4699 | 11.44 | 0.44 | 2611.01 | 2631.44 | 2573.08 | 0 |
| 1732829400 | 2611.03 | -94.32 | -3.49 | 2705.36 | 2705.54 | 2602.29 | 0 |
| 1732743000 | 2705.35 | -81.38 | -2.92 | 2786.92 | 2801.78 | 2705.35 | 0 |
| 1732656600 | 2786.73 | 31.05 | 1.13 | 2755.69 | 2801.25 | 2747.25 | 0 |
| 1732570140 | 2755.68 | 5.48 | 0.20 | 2750.03 | 2766.65 | 2741.4 | 0 |
| 1732310940 | 2750.2 | 62.73 | 2.33 | 2687.5 | 2750.28 | 2687.4899 | 0 |
| 1732224600 | 2687.4699 | -33.28 | -1.22 | 2720.75 | 2720.75 | 2671.41 | 0 |
| 1732051800 | 2720.75 | 13.99 | 0.52 | 2706.76 | 2738.3 | 2694.03 | 0 |
| 1731965340 | 2706.76 | -40.9 | -1.49 | 2747.54 | 2748.21 | 2702.68 | 0 |
| 1731619800 | 2747.66 | -25.4 | -0.92 | 2772.43 | 2795.39 | 2747.59 | 0 |
| 1731533400 | 2773.06 | 7.04 | 0.25 | 2766.02 | 2778.1 | 2730.73 | 0 |
| 1731446940 | 2766.02 | 28.67 | 1.05 | 2737.35 | 2769.77 | 2733.11 | 0 |
| 1731360540 | 2737.35 | 23.7 | 0.87 | 2713.65 | 2740.2 | 2702.59 | 0 |
| 1731101400 | 2713.65 | -51.51 | -1.86 | 2765.09 | 2765.09 | 2694.59 | 0 |
| 1731014940 | 2765.16 | -59.81 | -2.12 | 2824.9699 | 2847.16 | 2751.15 | 0 |
| 1730928600 | 2824.9699 | 2.3 | 0.08 | 2822.61 | 2832.83 | 2769.15 | 0 |
| 1730842200 | 2822.67 | 2.01 | 0.07 | 2820.67 | 2829.7 | 2787.68 | 0 |
| 1730755800 | 2820.66 | 82.66 | 3.02 | 2737.98 | 2822.38 | 2737.98 | 0 |
| 1730496600 | 2738 | -49.06 | -1.76 | 2787.06 | 2791.73 | 2735.25 | 0 |
| 1730410200 | 2787.06 | -35.67 | -1.26 | 2822.73 | 2828.32 | 2785.18 | 0 |
| 1730323800 | 2822.73 | 22.68 | 0.81 | 2800.05 | 2827.77 | 2797.63 | 0 |
| 1730237340 | 2800.05 | -6.34 | -0.23 | 2806.39 | 2823.6 | 2789.4699 | 0 |
| 1730151000 | 2806.39 | 36.13 | 1.30 | 2770.3 | 2822.6 | 2770.3 | 0 |
| 1729891800 | 2770.26 | -50.29 | -1.78 | 2820.56 | 2828.12 | 2769.79 | 0 |
| 1729805400 | 2820.55 | 36.3 | 1.30 | 2784.25 | 2823.25 | 2763.6 | 0 |
| 1729719000 | 2784.25 | -9.85 | -0.35 | 2794.08 | 2794.08 | 2756.9899 | 0 |
| 1729632600 | 2794.1 | -0.04 | -0.00 | 2794.13 | 2795.14 | 2761.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
