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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1705.25 | -36.75 | -2.11 | 1700.5 | 1713 | 1688.75 | 2432 |
| 1738690200 | 1742 | 36.5 | 2.14 | 1739.5 | 1745.5 | 1708.5 | 272 |
| 1738603800 | 1705.5 | -25 | -1.44 | 1705.5 | 1715.25 | 1674 | 1109 |
| 1738344600 | 1730.5 | -5.25 | -0.30 | 1741 | 1762.5 | 1712.75 | 1048 |
| 1738258200 | 1735.75 | 23.75 | 1.39 | 1726.5 | 1735.75 | 1726.5 | 152 |
| 1738171800 | 1712 | 51.5 | 3.10 | 1710.5 | 1731.25 | 1695.75 | 143 |
| 1738085400 | 1660.5 | -9.25 | -0.55 | 1678.5 | 1683.5 | 1659.5 | 4127 |
| 1737999000 | 1669.75 | 27.25 | 1.66 | 1651 | 1676 | 1647 | 1845 |
| 1737739800 | 1642.5 | 21 | 1.30 | 1633 | 1643.75 | 1633 | 1914 |
| 1737653400 | 1621.5 | -8.75 | -0.54 | 1622.5 | 1635 | 1611.75 | 6163 |
| 1737567000 | 1630.25 | -17.25 | -1.05 | 1634 | 1638.75 | 1621 | 847 |
| 1737480600 | 1647.5 | -26.75 | -1.60 | 1636 | 1647.5 | 1635.25 | 511 |
| 1737394200 | 1674.25 | 35.75 | 2.18 | 1655 | 1682 | 1644.25 | 4577 |
| 1737135000 | 1638.5 | 31.5 | 1.96 | 1614 | 1654.75 | 1603 | 3753 |
| 1737048600 | 1607 | 4.5 | 0.28 | 1632 | 1632 | 1587 | 1327 |
| 1736962200 | 1602.5 | 6 | 0.38 | 1595.5 | 1605 | 1595.5 | 1255 |
| 1736875800 | 1596.5 | 34 | 2.18 | 1596.5 | 1612.25 | 1582.75 | 845 |
| 1736789400 | 1562.5 | 1.5 | 0.10 | 1568.5 | 1576 | 1558.75 | 277 |
| 1736530200 | 1561 | -24 | -1.51 | 1574.5 | 1578.5 | 1547.25 | 4984 |
| 1736443800 | 1585 | 12.25 | 0.78 | 1584.5 | 1594 | 1572.75 | 456 |
| 1736357400 | 1572.75 | -4.75 | -0.30 | 1570.5 | 1576.25 | 1561 | 366 |
| 1736271000 | 1577.5 | -19.75 | -1.24 | 1577.5 | 1577.5 | 1577.5 | 317 |
| 1736184600 | 1597.25 | -22 | -1.36 | 1601.5 | 1633.25 | 1593 | 3646 |
| 1735925400 | 1619.25 | 2.75 | 0.17 | 1613.5 | 1620.25 | 1613.5 | 3532 |
| 1735839000 | 1616.5 | 5.25 | 0.33 | 1604.5 | 1620 | 1601.5 | 702 |
| 1735666200 | 1611.25 | 4.5 | 0.28 | 1601.5 | 1612 | 1599.25 | 16794 |
| 1735579800 | 1606.75 | -6.5 | -0.40 | 1620.5 | 1620.5 | 1596 | 283 |
| 1735320600 | 1613.25 | -2.5 | -0.15 | 1614 | 1647.75 | 1552 | 238 |
| 1735061400 | 1615.75 | 0 | 0.00 | 1615.75 | 1615.75 | 1615.75 | 75 |
| 1734975000 | 1615.75 | 5.25 | 0.33 | 1622.5 | 1624.5 | 1545.25 | 119 |
| 1734715800 | 1610.5 | 6.75 | 0.42 | 1610.5 | 1610.5 | 1610.5 | 272 |
| 1734629400 | 1603.75 | 7 | 0.44 | 1598 | 1625 | 1593 | 878 |
| 1734543000 | 1596.75 | -8 | -0.50 | 1608 | 1612.75 | 1592.25 | 2264 |
| 1734456600 | 1604.75 | 12.75 | 0.80 | 1595 | 1606.5 | 1581.25 | 478 |
| 1734370200 | 1592 | -23.75 | -1.47 | 1604.5 | 1605.5 | 1589.75 | 2003 |
| 1734111000 | 1615.75 | -19 | -1.16 | 1623 | 1633 | 1613 | 1045 |
| 1734024600 | 1634.75 | 13.75 | 0.85 | 1634.75 | 1634.75 | 1634.75 | 3090 |
| 1733938200 | 1621 | -19 | -1.16 | 1615 | 1621.25 | 1615 | 1768 |
| 1733851800 | 1640 | -64 | -3.76 | 1640 | 1640 | 1640 | 814 |
| 1733765400 | 1704 | 109.75 | 6.88 | 1649 | 1716.5 | 1581.25 | 14357 |
| 1733506200 | 1594.25 | 15.5 | 0.98 | 1601.5 | 1606.75 | 1589 | 1942 |
| 1733419800 | 1578.75 | 3.75 | 0.24 | 1579.5 | 1588.25 | 1572.75 | 1599 |
| 1733333400 | 1575 | -22 | -1.38 | 1595.5 | 1595.5 | 1573.75 | 1184 |
| 1733247000 | 1597 | 22.5 | 1.43 | 1595.5 | 1600 | 1581.5 | 1004 |
| 1733160600 | 1574.5 | -3 | -0.19 | 1570 | 1598 | 1570 | 1542 |
| 1732901400 | 1577.5 | 6.5 | 0.41 | 1567.5 | 1588.75 | 1564.75 | 4981 |
| 1732815000 | 1571 | -21.75 | -1.37 | 1577.5 | 1577.5 | 1570.75 | 689 |
| 1732728600 | 1592.75 | 15 | 0.95 | 1604.5 | 1614.5 | 1590.25 | 812 |
| 1732642200 | 1577.75 | -2.75 | -0.17 | 1577.75 | 1577.75 | 1577.75 | 673 |
| 1732555800 | 1580.5 | -7 | -0.44 | 1582 | 1587 | 1572.5 | 3953 |
| 1732296600 | 1587.5 | -13.5 | -0.84 | 1585 | 1599.25 | 1571.75 | 258 |
| 1732210200 | 1601 | -11.5 | -0.71 | 1601 | 1604.25 | 1600.75 | 183 |
| 1732123800 | 1612.5 | 2.5 | 0.16 | 1612.5 | 1612.5 | 1612.5 | 35 |
| 1732037400 | 1610 | -10.75 | -0.66 | 1609 | 1618.25 | 1603.25 | 954 |
| 1731951000 | 1620.75 | 15.75 | 0.98 | 1616.5 | 1622 | 1616.5 | 16965 |
| 1731691800 | 1605 | 16.5 | 1.04 | 1603 | 1626.5 | 1580 | 94 |
| 1731605400 | 1588.5 | -39.75 | -2.44 | 1580 | 1620.5 | 1580 | 4467 |
| 1731519000 | 1628.25 | -1 | -0.06 | 1646 | 1668 | 1608 | 31248 |
| 1731432600 | 1629.25 | -34.75 | -2.09 | 1640 | 1651.5 | 1626 | 569 |
| 1731346200 | 1664 | 4.5 | 0.27 | 1680.5 | 1685 | 1662.25 | 6763 |
| 1731087000 | 1659.5 | -72.75 | -4.20 | 1680 | 1690 | 1656 | 1266 |
| 1731000600 | 1732.25 | 51.25 | 3.05 | 1728.5 | 1738.5 | 1715 | 4274 |
| 1730914200 | 1681 | -26 | -1.52 | 1691.5 | 1696.25 | 1655.25 | 1014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
