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 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 2541.25 | 20.25 | 0.80 | 2542.5 | 2543 | 2537 | 5902 |
| 1734715800 | 2521 | 3.25 | 0.13 | 2518.5 | 2521 | 2508 | 6483 |
| 1734629400 | 2517.75 | 20.75 | 0.83 | 2510.5 | 2517.75 | 2510.5 | 8538 |
| 1734543000 | 2497 | 1 | 0.04 | 2510.5 | 2510.5 | 2497 | 1467 |
| 1734456600 | 2496 | 16 | 0.65 | 2484 | 2496 | 2480.5 | 5858 |
| 1734370200 | 2480 | -29 | -1.16 | 2488.5 | 2488.5 | 2480 | 2940 |
| 1734111000 | 2509 | -29 | -1.14 | 2505 | 2509 | 2505 | 7123 |
| 1734024600 | 2538 | 12.75 | 0.50 | 2533 | 2538 | 2533 | 3179 |
| 1733938200 | 2525.25 | -28.75 | -1.13 | 2543.5 | 2543.5 | 2515 | 9478 |
| 1733851800 | 2554 | -122 | -4.56 | 2564 | 2564 | 2537.5 | 6865 |
| 1733765400 | 2676 | 194 | 7.82 | 2629.5 | 2676 | 2628.5 | 6645 |
| 1733506200 | 2482 | 33 | 1.35 | 2486.5 | 2488 | 2482 | 8998 |
| 1733419800 | 2449 | 6 | 0.25 | 2452 | 2452 | 2448 | 3197 |
| 1733333400 | 2443 | -47 | -1.89 | 2472.5 | 2473 | 2443 | 8334 |
| 1733247000 | 2490 | 34 | 1.38 | 2483 | 2490 | 2465.5 | 24648 |
| 1733160600 | 2456 | 7 | 0.29 | 2459.5 | 2459.5 | 2456 | 41405 |
| 1732901400 | 2449 | 32 | 1.32 | 2431.5 | 2449 | 2423 | 6200 |
| 1732815000 | 2417 | -19 | -0.78 | 2407.5 | 2417 | 2407.5 | 1301 |
| 1732728600 | 2436 | 29.75 | 1.24 | 2449 | 2449 | 2436 | 1865 |
| 1732642200 | 2406.25 | -18.75 | -0.77 | 2418 | 2418 | 2406.25 | 638 |
| 1732555800 | 2425 | -4 | -0.16 | 2410.5 | 2425 | 2410.5 | 4528 |
| 1732296600 | 2429 | -26.5 | -1.08 | 2423 | 2429 | 2423 | 4429 |
| 1732210200 | 2455.5 | 6 | 0.24 | 2452.5 | 2456 | 2452.5 | 3499 |
| 1732123800 | 2449.5 | -13.5 | -0.55 | 2462 | 2462 | 2449.5 | 5048 |
| 1732037400 | 2463 | 2.5 | 0.10 | 2454.5 | 2463 | 2452.5 | 14577 |
| 1731951000 | 2460.5 | 20.5 | 0.84 | 2461.5 | 2462 | 2460.5 | 3429 |
| 1731691800 | 2440 | 25 | 1.04 | 2428 | 2444.5 | 2428 | 15490 |
| 1731605400 | 2415 | -39 | -1.59 | 2432 | 2433 | 2415 | 27226 |
| 1731519000 | 2454 | 18 | 0.74 | 2478 | 2478 | 2454 | 3011 |
| 1731432600 | 2436 | -62.5 | -2.50 | 2444 | 2446.5 | 2436 | 1427 |
| 1731346200 | 2498.5 | 38.5 | 1.57 | 2501 | 2511.5 | 2498.5 | 859 |
| 1731087000 | 2460 | -122 | -4.73 | 2512 | 2512 | 2460 | 4045 |
| 1731000600 | 2582 | 76 | 3.03 | 2582 | 2582 | 2582 | 1683 |
| 1730914200 | 2506 | -34.5 | -1.36 | 2520.5 | 2520.5 | 2484.5 | 9854 |
| 1730827800 | 2540.5 | 48.5 | 1.95 | 2548.5 | 2549 | 2522 | 2131 |
| 1730741400 | 2492 | 4 | 0.16 | 2504.5 | 2504.5 | 2492 | 354 |
| 1730482200 | 2488 | 21 | 0.85 | 2475 | 2488 | 2468 | 3849 |
| 1730395800 | 2467 | -15 | -0.60 | 2457 | 2474.5 | 2457 | 7157 |
| 1730309400 | 2482 | -30 | -1.19 | 2468 | 2482 | 2467 | 4050 |
| 1730223000 | 2512 | -31.25 | -1.23 | 2564.5 | 2564.5 | 2512 | 949 |
| 1730136600 | 2543.25 | 55.25 | 2.22 | 2500 | 2543.25 | 2500 | 2810 |
| 1729873800 | 2488 | 33 | 1.34 | 2488 | 2488 | 2488 | 1014 |
| 1729787400 | 2455 | -67 | -2.66 | 2485.5 | 2486.5 | 2455 | 3977 |
| 1729701000 | 2522 | 35 | 1.41 | 2526 | 2526 | 2522 | 887 |
| 1729614600 | 2487 | 28 | 1.14 | 2485.5 | 2487.5 | 2485.5 | 10813 |
| 1729528200 | 2459 | -32 | -1.28 | 2467.5 | 2467.5 | 2459 | 1210 |
| 1729269000 | 2491 | 98 | 4.10 | 2523 | 2538 | 2491 | 377 |
| 1729182600 | 2393 | -97 | -3.90 | 2393 | 2393 | 2393 | 109 |
| 1729096200 | 2490 | 42 | 1.72 | 2476 | 2490 | 2476 | 874 |
| 1729009800 | 2448 | -160 | -6.13 | 2479.5 | 2479.5 | 2448 | 3148 |
| 1728923400 | 2608 | 11.75 | 0.45 | 2582.5 | 2608 | 2570.5 | 289 |
| 1728664200 | 2596.25 | 1.5 | 0.06 | 2524 | 2596.25 | 2524 | 1582 |
| 1728577800 | 2594.75 | 8.75 | 0.34 | 2587.5 | 2594.75 | 2572.5 | 2675 |
| 1728491400 | 2586 | -53 | -2.01 | 2567 | 2586 | 2567 | 2417 |
| 1728405000 | 2639 | -223 | -7.79 | 2639 | 2639 | 2639 | 1454 |
| 1728318600 | 2862 | 111 | 4.03 | 2884.5 | 2884.5 | 2862 | 7135 |
| 1728059400 | 2751 | 37 | 1.36 | 2793 | 2808.5 | 2751 | 27515 |
| 1727973000 | 2714 | 19 | 0.71 | 2714 | 2714 | 2714 | 1086 |
| 1727886600 | 2695 | 128 | 4.99 | 2714.5 | 2714.5 | 2691 | 18684 |
| 1727800200 | 2567 | 71 | 2.84 | 2521.5 | 2567 | 2521.5 | 16815 |
| 1727713800 | 2496 | 10 | 0.40 | 2560.5 | 2560.5 | 2496 | 40046 |
| 1727454600 | 2486 | 50.5 | 2.07 | 2466.5 | 2486 | 2466.5 | 8594 |
| 1727368200 | 2435.5 | 179.5 | 7.96 | 2435.5 | 2435.5 | 2435.5 | 1517 |
| 1727281800 | 2256 | -22 | -0.97 | 2256 | 2256 | 2256 | 4369 |
| 1727195400 | 2278 | 141 | 6.60 | 2247 | 2278 | 2247 | 8620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
