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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1553.8 | -3.1 | -0.20 | 1564.6 | 1564.6 | 1548.9 | 189 |
| 1737653400 | 1556.9 | -1.4 | -0.09 | 1556.9 | 1556.9 | 1556.9 | 269 |
| 1737567000 | 1558.3 | 0.1 | 0.01 | 1567 | 1567 | 1557 | 1035 |
| 1737480600 | 1558.2 | 3.7 | 0.24 | 1558.6 | 1558.6 | 1554.5 | 117 |
| 1737394200 | 1554.5 | 3.6 | 0.23 | 1558 | 1571.6 | 1536 | 14797 |
| 1737135000 | 1550.9 | 7.9 | 0.51 | 1552.6 | 1552.6 | 1550.9 | 1595 |
| 1737048600 | 1543 | 4.6 | 0.30 | 1543 | 1543 | 1543 | 31 |
| 1736962200 | 1538.4 | 23.9 | 1.58 | 1522.4 | 1538.6 | 1516.1 | 239 |
| 1736875800 | 1514.5 | 11.8 | 0.79 | 1517.6 | 1522.1 | 1511.2 | 161 |
| 1736789400 | 1502.7 | -8.2 | -0.54 | 1508.8 | 1513.6 | 1501.7 | 171 |
| 1736530200 | 1510.9 | -0.8 | -0.05 | 1522 | 1533.2 | 1505.7 | 1126 |
| 1736443800 | 1511.7 | 0 | 0.00 | 1511.7 | 1511.7 | 1511.7 | 1 |
| 1736357400 | 1511.7 | -12.5 | -0.82 | 1527 | 1527 | 1506 | 711 |
| 1736271000 | 1524.2 | -19.4 | -1.26 | 1535 | 1536.7 | 1513.1 | 5100 |
| 1736184600 | 1543.6 | 8.8 | 0.57 | 1543.6 | 1543.6 | 1543.6 | 1213 |
| 1735925400 | 1534.8 | -15.3 | -0.99 | 1538 | 1538.8 | 1532.1 | 137 |
| 1735839000 | 1550.1 | 11.6 | 0.75 | 1541 | 1554.9 | 1540.9 | 10008 |
| 1735666200 | 1538.5 | 12.5 | 0.82 | 1510.6 | 1538.6 | 1510.6 | 6 |
| 1735579800 | 1526 | -1.2 | -0.08 | 1526 | 1526 | 1526 | 6738 |
| 1735320600 | 1527.2 | 12.9 | 0.85 | 1527.2 | 1527.2 | 1527.2 | 38 |
| 1735061400 | 1514.3 | 0 | 0.00 | 1514.3 | 1514.3 | 1514.3 | 1 |
| 1734975000 | 1514.3 | 2.4 | 0.16 | 1514.3 | 1514.3 | 1514.3 | 24 |
| 1734715800 | 1511.9 | 4.8 | 0.32 | 1511.9 | 1511.9 | 1511.9 | 89 |
| 1734629400 | 1507.1 | -16 | -1.05 | 1521 | 1521 | 1497.2 | 45 |
| 1734543000 | 1523.1 | 5.1 | 0.34 | 1526.8 | 1526.8 | 1521.1 | 67 |
| 1734456600 | 1518 | -21.1 | -1.37 | 1529.6 | 1533.2 | 1515.8 | 36 |
| 1734370200 | 1539.1 | -12.8 | -0.82 | 1539.1 | 1539.1 | 1539.1 | 26 |
| 1734111000 | 1551.9 | -3.2 | -0.21 | 1558.8 | 1558.8 | 1549 | 55 |
| 1734024600 | 1555.1 | -1.5 | -0.10 | 1552.2 | 1555.2 | 1552.2 | 3296 |
| 1733938200 | 1556.6 | 6 | 0.39 | 1552.6 | 1562.2 | 1552.6 | 5136 |
| 1733851800 | 1550.6 | -0.5 | -0.03 | 1548.6 | 1556.6 | 1547.8 | 350 |
| 1733765400 | 1551.1 | 5.4 | 0.35 | 1552.6 | 1553.5 | 1550.8 | 5293 |
| 1733506200 | 1545.7 | 3 | 0.19 | 1545.7 | 1545.7 | 1545.7 | 10 |
| 1733419800 | 1542.7 | 2.5 | 0.16 | 1542.7 | 1542.7 | 1542.7 | 5 |
| 1733333400 | 1540.2 | 12.8 | 0.84 | 1540.2 | 1540.2 | 1540.2 | 310 |
| 1733247000 | 1527.4 | 5.2 | 0.34 | 1527.4 | 1527.4 | 1527.4 | 13 |
| 1733160600 | 1522.2 | -2.3 | -0.15 | 1522.2 | 1522.2 | 1522.2 | 2040 |
| 1732901400 | 1524.5 | -1.5 | -0.10 | 1524.5 | 1524.5 | 1524.5 | 20 |
| 1732815000 | 1526 | 7 | 0.46 | 1526 | 1526 | 1526 | 6 |
| 1732728600 | 1519 | -2 | -0.13 | 1519 | 1519 | 1519 | 1378 |
| 1732642200 | 1521 | -15.4 | -1.00 | 1527 | 1527 | 1517.8 | 717 |
| 1732555800 | 1536.4 | 12.3 | 0.81 | 1529 | 1537.8 | 1528.1 | 23 |
| 1732296600 | 1524.1 | 12.5 | 0.83 | 1524.1 | 1524.1 | 1524.1 | 125 |
| 1732210200 | 1511.6 | 0 | 0.00 | 1508.4 | 1511.7 | 1508.4 | 1099 |
| 1732123800 | 1511.6 | -11.6 | -0.76 | 1524.4 | 1524.4 | 1506.4 | 91 |
| 1732037400 | 1523.2 | -4.9 | -0.32 | 1523.2 | 1523.2 | 1523.2 | 9 |
| 1731951000 | 1528.1 | -3.3 | -0.22 | 1530.2 | 1552.2 | 1501.9 | 1081 |
| 1731691800 | 1531.4 | 1.2 | 0.08 | 1535.8 | 1535.8 | 1508.2 | 12087 |
| 1731605400 | 1530.2 | 15.7 | 1.04 | 1523.4 | 1546.3 | 1508 | 4480 |
| 1731519000 | 1514.5 | -4.9 | -0.32 | 1510.2 | 1539 | 1500.8 | 1151 |
| 1731432600 | 1519.4 | -20.7 | -1.34 | 1519.4 | 1519.4 | 1519.4 | 130 |
| 1731346200 | 1540.1 | 13 | 0.85 | 1542.8 | 1561.9 | 1528.1 | 236 |
| 1731087000 | 1527.1 | -14.2 | -0.92 | 1545.6 | 1557.3 | 1516.7 | 182 |
| 1731000600 | 1541.3 | 24.6 | 1.62 | 1517 | 1561.6 | 1517 | 385 |
| 1730914200 | 1516.7 | -8.8 | -0.58 | 1534.2 | 1534.3 | 1507.5 | 4880 |
| 1730827800 | 1525.5 | -2.9 | -0.19 | 1527.6 | 1527.6 | 1524.2 | 3296 |
| 1730741400 | 1528.4 | -1.6 | -0.10 | 1529.4 | 1529.6 | 1527.7 | 2957 |
| 1730482200 | 1530 | -2 | -0.13 | 1533 | 1534.1 | 1510.7 | 341 |
| 1730395800 | 1532 | -8.5 | -0.55 | 1534.6 | 1550.5 | 1530.8 | 272 |
| 1730309400 | 1540.5 | 3.1 | 0.20 | 1532.8 | 1556.4 | 1522.1 | 622 |
| 1730223000 | 1537.4 | -16.8 | -1.08 | 1537.4 | 1537.4 | 1537.4 | 195 |
| 1730136600 | 1554.2 | 3.6 | 0.23 | 1554.2 | 1554.2 | 1554.2 | 9453 |
| 1729873800 | 1550.6 | -2.6 | -0.17 | 1550.6 | 1550.6 | 1550.6 | 466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
