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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2022.25 | 0 | 0.00 | 2022.25 | 2022.25 | 2022.25 | 38 |
| 1734975000 | 2022.25 | 1.75 | 0.09 | 2017 | 2030.25 | 2011.75 | 192 |
| 1734715800 | 2020.5 | 2.75 | 0.14 | 2022.5 | 2029.5 | 2012.25 | 341 |
| 1734629400 | 2017.75 | -14 | -0.69 | 2010 | 2027 | 1997.85 | 280 |
| 1734543000 | 2031.75 | 2 | 0.10 | 2031.75 | 2031.75 | 2031.75 | 54 |
| 1734456600 | 2029.75 | -19.25 | -0.94 | 2029.75 | 2029.75 | 2029.75 | 413 |
| 1734370200 | 2049 | -26.75 | -1.29 | 2072 | 2072 | 2039.25 | 266 |
| 1734111000 | 2075.75 | 15.75 | 0.76 | 2079.5 | 2084.25 | 2064.5 | 118 |
| 1734024600 | 2060 | -9 | -0.43 | 2079.5 | 2090.25 | 2049.75 | 1545 |
| 1733938200 | 2069 | -14.75 | -0.71 | 2080 | 2083.25 | 2060 | 505 |
| 1733851800 | 2083.75 | -10.5 | -0.50 | 2083.75 | 2083.75 | 2083.75 | 143 |
| 1733765400 | 2094.25 | 1.25 | 0.06 | 2094.25 | 2094.25 | 2094.25 | 41 |
| 1733506200 | 2093 | 5 | 0.24 | 2093 | 2093 | 2093 | 1302 |
| 1733419800 | 2088 | 23.25 | 1.13 | 2068 | 2101.5 | 2064.75 | 375 |
| 1733333400 | 2064.75 | -0.5 | -0.02 | 2064.75 | 2064.75 | 2064.75 | 19 |
| 1733247000 | 2065.25 | 10.75 | 0.52 | 2072.5 | 2088 | 2054.75 | 546 |
| 1733160600 | 2054.5 | -3.5 | -0.17 | 2043.5 | 2067.5 | 2033.5 | 1411 |
| 1732901400 | 2058 | -0.5 | -0.02 | 2058 | 2058 | 2058 | 150 |
| 1732815000 | 2058.5 | 8 | 0.39 | 2058.5 | 2058.5 | 2058.5 | 137 |
| 1732728600 | 2050.5 | -4.25 | -0.21 | 2050.5 | 2050.5 | 2050.5 | 566 |
| 1732642200 | 2054.75 | -21.25 | -1.02 | 2054.75 | 2054.75 | 2054.75 | 253 |
| 1732555800 | 2076 | 15.75 | 0.76 | 2076 | 2076 | 2076 | 1399 |
| 1732296600 | 2060.25 | 2 | 0.10 | 2060.25 | 2060.25 | 2060.25 | 107 |
| 1732210200 | 2058.25 | 1 | 0.05 | 2058.25 | 2058.25 | 2058.25 | 523 |
| 1732123800 | 2057.25 | -16 | -0.77 | 2075 | 2080.25 | 2047.25 | 228 |
| 1732037400 | 2073.25 | -19.25 | -0.92 | 2073.25 | 2073.25 | 2073.25 | 199 |
| 1731951000 | 2092.5 | 9 | 0.43 | 2102.5 | 2102.5 | 2083 | 395 |
| 1731691800 | 2083.5 | 24.5 | 1.19 | 2083.5 | 2083.5 | 2083.5 | 50 |
| 1731605400 | 2059 | 29.25 | 1.44 | 2048.5 | 2081.5 | 2048.5 | 1310 |
| 1731519000 | 2029.75 | -13.5 | -0.66 | 2039 | 2041.75 | 2010.35 | 1294 |
| 1731432600 | 2043.25 | -26 | -1.26 | 2057.5 | 2065.5 | 2035.25 | 269 |
| 1731346200 | 2069.25 | 4 | 0.19 | 2077 | 2082.25 | 2061.75 | 529 |
| 1731087000 | 2065.25 | -18.25 | -0.88 | 2080 | 2080 | 2057.75 | 1446 |
| 1731000600 | 2083.5 | -1 | -0.05 | 2088 | 2118.75 | 2076.25 | 2448 |
| 1730914200 | 2084.5 | -49.5 | -2.32 | 2123 | 2129.25 | 2062.75 | 1473 |
| 1730827800 | 2134 | -9 | -0.42 | 2137 | 2144 | 2103.25 | 976 |
| 1730741400 | 2143 | 1 | 0.05 | 2148 | 2156 | 2135.5 | 187 |
| 1730482200 | 2142 | 14.25 | 0.67 | 2134.5 | 2159.25 | 2131.75 | 2162 |
| 1730395800 | 2127.75 | 5.25 | 0.25 | 2127.75 | 2127.75 | 2127.75 | 22 |
| 1730309400 | 2122.5 | -3.25 | -0.15 | 2122.5 | 2122.5 | 2122.5 | 87 |
| 1730223000 | 2125.75 | -23.75 | -1.10 | 2145.5 | 2164.75 | 2107.75 | 155 |
| 1730136600 | 2149.5 | 13.5 | 0.63 | 2145 | 2170.5 | 2129.75 | 187 |
| 1729873800 | 2136 | -4.5 | -0.21 | 2138.5 | 2163.25 | 2135.25 | 572 |
| 1729787400 | 2140.5 | 6 | 0.28 | 2140.5 | 2140.5 | 2140.5 | 259 |
| 1729701000 | 2134.5 | -5.5 | -0.26 | 2130.5 | 2185.25 | 2130.5 | 28 |
| 1729614600 | 2140 | -11 | -0.51 | 2136 | 2143.25 | 2128 | 235 |
| 1729528200 | 2151 | -11.25 | -0.52 | 2151 | 2151 | 2151 | 19 |
| 1729269000 | 2162.25 | 7.75 | 0.36 | 2162.25 | 2162.25 | 2162.25 | 492 |
| 1729182600 | 2154.5 | -1.75 | -0.08 | 2154.5 | 2154.5 | 2154.5 | 47 |
| 1729096200 | 2156.25 | 10.25 | 0.48 | 2156.25 | 2156.25 | 2156.25 | 399 |
| 1729009800 | 2146 | -5.5 | -0.26 | 2145 | 2170.25 | 2135 | 1449 |
| 1728923400 | 2151.5 | 5.25 | 0.24 | 2154.5 | 2154.5 | 2140.25 | 750 |
| 1728664200 | 2146.25 | 6.75 | 0.32 | 2146.25 | 2146.25 | 2146.25 | 81 |
| 1728577800 | 2139.5 | -5.25 | -0.24 | 2137 | 2174.5 | 2130.25 | 1296 |
| 1728491400 | 2144.75 | 7.5 | 0.35 | 2137 | 2188.75 | 2115.75 | 343 |
| 1728405000 | 2137.25 | -12.5 | -0.58 | 2145 | 2164 | 2131.25 | 676 |
| 1728318600 | 2149.75 | 9.5 | 0.44 | 2137 | 2156 | 2132 | 73 |
| 1728059400 | 2140.25 | 11.5 | 0.54 | 2140.25 | 2140.25 | 2140.25 | 41 |
| 1727973000 | 2128.75 | -1.75 | -0.08 | 2128.75 | 2128.75 | 2128.75 | 42 |
| 1727886600 | 2130.5 | -10.25 | -0.48 | 2135 | 2160 | 2112 | 62 |
| 1727800200 | 2140.75 | -12 | -0.56 | 2151 | 2202.25 | 2133.75 | 304 |
| 1727713800 | 2152.75 | -27.25 | -1.25 | 2169 | 2186 | 2133.75 | 495 |
| 1727454600 | 2180 | 19.75 | 0.91 | 2180 | 2180 | 2180 | 394 |
| 1727368200 | 2160.25 | 16.25 | 0.76 | 2155.5 | 2170.5 | 2155.5 | 265 |
| 1727281800 | 2144 | -3.75 | -0.17 | 2157 | 2157 | 2114.75 | 1332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
