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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1804.7 | 13.7 | 0.76 | 1807.6 | 1807.6 | 1800.7 | 2008 |
| 1738258200 | 1791 | 15 | 0.84 | 1791 | 1791 | 1791 | 0 |
| 1738171800 | 1776 | 5.1 | 0.29 | 1776 | 1776 | 1776 | 0 |
| 1738085400 | 1770.9 | -2.1 | -0.12 | 1765.2 | 1782.9 | 1761.7 | 1233 |
| 1737999000 | 1773 | 7.8 | 0.44 | 1773 | 1773 | 1773 | 1000 |
| 1737739800 | 1765.2 | 2.4 | 0.14 | 1758.6 | 1768 | 1758.6 | 2028 |
| 1737653400 | 1762.8 | -6.7 | -0.38 | 1755.8 | 1768.4 | 1740.9 | 7954 |
| 1737567000 | 1769.5 | 12.7 | 0.72 | 1772 | 1778.9 | 1762.1 | 430 |
| 1737480600 | 1756.8 | 23.2 | 1.34 | 1754.6 | 1760.1 | 1751.4 | 300 |
| 1737394200 | 1733.6 | -8.7 | -0.50 | 1733.6 | 1733.6 | 1733.6 | 0 |
| 1737135000 | 1742.3 | 5.7 | 0.33 | 1747.6 | 1752.8 | 1742 | 151 |
| 1737048600 | 1736.6 | 5.6 | 0.32 | 1745 | 1753.1 | 1729.2 | 6207 |
| 1736962200 | 1731 | -14 | -0.80 | 1731 | 1731 | 1731 | 1136 |
| 1736875800 | 1745 | -0.9 | -0.05 | 1765.8 | 1772.6 | 1743.4 | 396 |
| 1736789400 | 1745.9 | 41.2 | 2.42 | 1714.4 | 1755.7 | 1714.4 | 669 |
| 1736530200 | 1704.7 | 2.1 | 0.12 | 1705.6 | 1714.4 | 1701.4 | 150 |
| 1736443800 | 1702.6 | 17.6 | 1.04 | 1702.6 | 1702.6 | 1702.6 | 0 |
| 1736357400 | 1685 | 13.3 | 0.80 | 1685.4 | 1689.1 | 1675 | 150 |
| 1736271000 | 1671.7 | 14.2 | 0.86 | 1671.7 | 1671.7 | 1671.7 | 0 |
| 1736184600 | 1657.5 | 0.8 | 0.05 | 1657.5 | 1657.5 | 1657.5 | 0 |
| 1735925400 | 1656.7 | -8 | -0.48 | 1656.7 | 1656.7 | 1656.7 | 0 |
| 1735839000 | 1664.7 | 46.5 | 2.87 | 1615.2 | 1668.2 | 1615.2 | 171 |
| 1735666200 | 1618.2 | 0 | 0.00 | 1618.2 | 1618.2 | 1618.2 | 0 |
| 1735579800 | 1618.2 | -8 | -0.49 | 1618.2 | 1618.2 | 1618.2 | 0 |
| 1735320600 | 1626.2 | 8.4 | 0.52 | 1626.2 | 1626.2 | 1626.2 | 8 |
| 1735061400 | 1617.8 | 0 | 0.00 | 1617.8 | 1617.8 | 1617.8 | 0 |
| 1734975000 | 1617.8 | -2.5 | -0.15 | 1617.8 | 1617.8 | 1617.8 | 0 |
| 1734715800 | 1620.3 | 18.4 | 1.15 | 1620.3 | 1620.3 | 1620.3 | 0 |
| 1734629400 | 1601.9 | -52.8 | -3.19 | 1601.9 | 1601.9 | 1601.9 | 0 |
| 1734543000 | 1654.7 | 8.4 | 0.51 | 1654.7 | 1654.7 | 1654.7 | 1061 |
| 1734456600 | 1646.3 | -7.2 | -0.44 | 1646.3 | 1646.3 | 1646.3 | 769 |
| 1734370200 | 1653.5 | 8.6 | 0.52 | 1653.5 | 1653.5 | 1653.5 | 0 |
| 1734111000 | 1644.9 | -24.8 | -1.49 | 1644.9 | 1644.9 | 1644.9 | 0 |
| 1734024600 | 1669.7 | 6.7 | 0.40 | 1669.7 | 1669.7 | 1669.7 | 0 |
| 1733938200 | 1663 | -18.5 | -1.10 | 1674.4 | 1674.5 | 1659.5 | 1911 |
| 1733851800 | 1681.5 | 2.6 | 0.15 | 1681.5 | 1681.5 | 1681.5 | 0 |
| 1733765400 | 1678.9 | 0.9 | 0.05 | 1678.9 | 1678.9 | 1678.9 | 0 |
| 1733506200 | 1678 | 9.2 | 0.55 | 1665.2 | 1689.8 | 1665.2 | 175 |
| 1733419800 | 1668.8 | -7.2 | -0.43 | 1668.8 | 1668.8 | 1668.8 | 0 |
| 1733333400 | 1676 | 5.9 | 0.35 | 1657.4 | 1678.3 | 1656.3 | 336 |
| 1733247000 | 1670.1 | -5.6 | -0.33 | 1670.1 | 1670.1 | 1670.1 | 0 |
| 1733160600 | 1675.7 | 0.9 | 0.05 | 1675.7 | 1675.7 | 1675.7 | 20 |
| 1732901400 | 1674.8 | -14.2 | -0.84 | 1674.8 | 1674.8 | 1674.8 | 2 |
| 1732815000 | 1689 | 13.9 | 0.83 | 1690 | 1690 | 1684.7 | 575 |
| 1732728600 | 1675.1 | 14.1 | 0.85 | 1675.1 | 1675.1 | 1675.1 | 1790 |
| 1732642200 | 1661 | -8.9 | -0.53 | 1658.4 | 1662 | 1647.6 | 150 |
| 1732555800 | 1669.9 | 24.1 | 1.46 | 1669.9 | 1669.9 | 1669.9 | 0 |
| 1732296600 | 1645.8 | 45.4 | 2.84 | 1631.2 | 1645.8 | 1625.8 | 210 |
| 1732210200 | 1600.4 | 19.3 | 1.22 | 1600.4 | 1600.4 | 1600.4 | 0 |
| 1732123800 | 1581.1 | 27.7 | 1.78 | 1581.1 | 1581.1 | 1581.1 | 0 |
| 1732037400 | 1553.4 | -7 | -0.45 | 1553.4 | 1553.4 | 1553.4 | 0 |
| 1731951000 | 1560.4 | -19.1 | -1.21 | 1560.4 | 1560.4 | 1560.4 | 0 |
| 1731691800 | 1579.5 | -86.4 | -5.19 | 1579.5 | 1579.5 | 1579.5 | 0 |
| 1731605400 | 1665.9 | -23.8 | -1.41 | 1665.9 | 1665.9 | 1665.9 | 651 |
| 1731519000 | 1689.7 | 5.2 | 0.31 | 1689.7 | 1689.7 | 1689.7 | 5 |
| 1731432600 | 1684.5 | -13.8 | -0.81 | 1684.5 | 1684.5 | 1684.5 | 344 |
| 1731346200 | 1698.3 | 17.5 | 1.04 | 1698.3 | 1698.3 | 1698.3 | 0 |
| 1731087000 | 1680.8 | 10.1 | 0.60 | 1680.8 | 1680.8 | 1680.8 | 316 |
| 1731000600 | 1670.7 | 11.5 | 0.69 | 1667.8 | 1676.7 | 1664.5 | 300 |
| 1730914200 | 1659.2 | 22.4 | 1.37 | 1691.4 | 1737.7 | 1648.9 | 3832 |
| 1730827800 | 1636.8 | -5.2 | -0.32 | 1636.8 | 1636.8 | 1636.8 | 600 |
| 1730741400 | 1642 | 13.2 | 0.81 | 1644 | 1644 | 1640.2 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
