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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 1281.35 | 89.25 | 7.49 | 1216.6 | 1381.95 | 1181.95 | 1506 |
| 1720629000 | 1192.1 | -40.6 | -3.29 | 1212.1 | 1295.05 | 1091.15 | 955 |
| 1720542600 | 1232.7 | 18.5 | 1.52 | 1242.7 | 1332.6 | 1100.9 | 236 |
| 1720456200 | 1214.2 | -75 | -5.82 | 1226.7 | 1226.7 | 1195.1 | 418 |
| 1720197000 | 1289.2 | 14.1 | 1.11 | 1327.7 | 1397.3 | 1173.8 | 441 |
| 1720110600 | 1275.1 | -4.1 | -0.32 | 1275.1 | 1284.95 | 1251.65 | 145 |
| 1720024200 | 1279.2 | 55.7 | 4.55 | 1249 | 1374.1 | 1170.1 | 1898 |
| 1719937800 | 1223.5 | 75.5 | 6.58 | 1226 | 1256.05 | 1158.85 | 3501 |
| 1719851400 | 1148 | -51.75 | -4.31 | 1169.8 | 1224.65 | 1126.85 | 12595 |
| 1719592200 | 1199.75 | -8.55 | -0.71 | 1199.75 | 1199.75 | 1199.75 | 61 |
| 1719505800 | 1208.3 | -16.55 | -1.35 | 1180 | 1217.6 | 1137.2 | 1222 |
| 1719419400 | 1224.85 | -51.5 | -4.03 | 1310.3 | 1310.3 | 1166.45 | 1259 |
| 1719333000 | 1276.35 | -50.8 | -3.83 | 1276.3 | 1306.3 | 1252.55 | 1039 |
| 1719246600 | 1327.15 | -4.95 | -0.37 | 1346.2 | 1464.4 | 1312.7 | 270 |
| 1718987400 | 1332.1 | 73 | 5.80 | 1294.8 | 1360.35 | 1266.1 | 3566 |
| 1718901000 | 1259.1 | -14.9 | -1.17 | 1281.8 | 1306.1 | 1241 | 1733 |
| 1718814600 | 1274 | -23.3 | -1.80 | 1274 | 1274 | 1274 | 124 |
| 1718728200 | 1297.3 | -16.5 | -1.26 | 1318 | 1450.15 | 1262.85 | 4070 |
| 1718641800 | 1313.8 | -83.1 | -5.95 | 1390 | 1390 | 1289.1 | 5885 |
| 1718382600 | 1396.9 | -42.45 | -2.95 | 1396.9 | 1396.9 | 1396.9 | 437 |
| 1718296200 | 1439.35 | -144.8 | -9.14 | 1623.9 | 1733.7 | 1439.35 | 2695 |
| 1718209800 | 1584.15 | -136.65 | -7.94 | 1605.6 | 1628.7 | 1564.6 | 571 |
| 1718123400 | 1720.8 | -130.35 | -7.04 | 1838.9 | 1998.3 | 1662.85 | 2178 |
| 1718037000 | 1851.15 | -48.55 | -2.56 | 1851.15 | 1851.15 | 1851.15 | 131 |
| 1717777800 | 1899.7 | 108.7 | 6.07 | 1783.6 | 1917.7 | 1726.7 | 1321 |
| 1717691400 | 1791 | 226.15 | 14.45 | 1790 | 1837.4 | 1787.9 | 3503 |
| 1717605000 | 1564.85 | 1.5 | 0.10 | 1564.85 | 1564.85 | 1564.85 | 11 |
| 1717518600 | 1563.35 | -8.5 | -0.54 | 1563.35 | 1563.35 | 1563.35 | 28 |
| 1717432200 | 1571.85 | 85.3 | 5.74 | 1571.85 | 1571.85 | 1571.85 | 57 |
| 1717173000 | 1486.55 | -100.85 | -6.35 | 1486.55 | 1486.55 | 1486.55 | 43 |
| 1717086600 | 1587.4 | 120.9 | 8.24 | 1538.9 | 1627.05 | 1436.55 | 1963 |
| 1717000200 | 1466.5 | -51 | -3.36 | 1460 | 1467.25 | 1422.55 | 1390 |
| 1716913800 | 1517.5 | 53.25 | 3.64 | 1447.6 | 1637.9 | 1398.6 | 1131 |
| 1716568200 | 1464.25 | -53.9 | -3.55 | 1464.25 | 1464.25 | 1464.25 | 551 |
| 1716481800 | 1518.15 | -39.3 | -2.52 | 1540.1 | 1643.75 | 1486.4 | 440 |
| 1716395400 | 1557.45 | -94.8 | -5.74 | 1638.1 | 1661.25 | 1499.2 | 2969 |
| 1716309000 | 1652.25 | -69.15 | -4.02 | 1678.3 | 1829.05 | 1545 | 1353 |
| 1716222600 | 1721.4 | 42.2 | 2.51 | 1718.8 | 1721.45 | 1703.8 | 1155 |
| 1715963400 | 1679.2 | 4.15 | 0.25 | 1690.7 | 1717.95 | 1629.95 | 991 |
| 1715877000 | 1675.05 | 19.8 | 1.20 | 1675.05 | 1675.05 | 1675.05 | 0 |
| 1715790600 | 1655.25 | -81.95 | -4.72 | 1675.1 | 1698.05 | 1628.4 | 824 |
| 1715704200 | 1737.2 | 40.55 | 2.39 | 1737.2 | 1737.2 | 1737.2 | 0 |
| 1715617800 | 1696.65 | 21.55 | 1.29 | 1696.65 | 1696.65 | 1696.65 | 0 |
| 1715358600 | 1675.1 | -7.65 | -0.45 | 1675.1 | 1675.1 | 1675.1 | 0 |
| 1715272200 | 1682.75 | -60.15 | -3.45 | 1673.2 | 1693.85 | 1661.8 | 100 |
| 1715185800 | 1742.9 | -179.2 | -9.32 | 1845.4 | 1870.5 | 1732.15 | 722 |
| 1715099400 | 1922.1 | 110.5 | 6.10 | 1766.3 | 2159.25 | 1585.9 | 32 |
| 1714753800 | 1811.6 | -79.55 | -4.21 | 1963.8 | 2053.8 | 1741.85 | 717 |
| 1714667400 | 1891.15 | 15.3 | 0.82 | 1935.8 | 2160.4 | 1671.65 | 451 |
| 1714581000 | 1875.85 | -207.1 | -9.94 | 2030.3 | 2285.1 | 1681.5 | 604 |
| 1714494600 | 2082.95 | 129.95 | 6.65 | 2025.4 | 2530.6 | 1532.05 | 1865 |
| 1714408200 | 1953 | 119.5 | 6.52 | 1890.5 | 2160.7 | 1662.15 | 649 |
| 1714149000 | 1833.5 | 139.6 | 8.24 | 1726.8 | 1853.9 | 1708.95 | 1 |
| 1714062600 | 1693.9 | -97.7 | -5.45 | 1712.5 | 1902.35 | 1643.65 | 796 |
| 1713976200 | 1791.6 | 30.95 | 1.76 | 1800 | 1826.4 | 1526.15 | 104 |
| 1713889800 | 1760.65 | 99.85 | 6.01 | 1683.9 | 1772.4 | 1468.1 | 145 |
| 1713803400 | 1660.8 | 66.45 | 4.17 | 1662.6 | 1726.75 | 1466.35 | 600 |
| 1713544200 | 1594.35 | -46.65 | -2.84 | 1579.9 | 1606.5 | 1579.9 | 50 |
| 1713457800 | 1641 | -30.7 | -1.84 | 1641 | 1641 | 1641 | 0 |
| 1713371400 | 1671.7 | -61.3 | -3.54 | 1713.5 | 1738 | 1671.65 | 1292 |
| 1713285000 | 1733 | -76.8 | -4.24 | 1671.5 | 1834.1 | 1438.9 | 6 |
| 1713198600 | 1809.8 | -52.25 | -2.81 | 1819.4 | 1937.45 | 1612.5 | 848 |
| 1712939400 | 1862.05 | 43.3 | 2.38 | 1862.05 | 1862.05 | 1862.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
