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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2101 | -1.25 | -0.06 | 2101 | 2147.75 | 2097.25 | 3040 |
| 1721925000 | 2102.25 | -6.25 | -0.30 | 2101 | 2102.25 | 2101 | 2745 |
| 1721838600 | 2108.5 | -62.25 | -2.87 | 2108.5 | 2108.5 | 2108.5 | 391 |
| 1721752200 | 2170.75 | 31.75 | 1.48 | 2170.75 | 2170.75 | 2170.75 | 120 |
| 1721665800 | 2139 | 14.25 | 0.67 | 2139.5 | 2154.25 | 2132.75 | 8 |
| 1721406600 | 2124.75 | 1.5 | 0.07 | 2124.75 | 2124.75 | 2124.75 | 29 |
| 1721320200 | 2123.25 | -26 | -1.21 | 2147 | 2149 | 2120.5 | 110 |
| 1721233800 | 2149.25 | -54 | -2.45 | 2172.5 | 2176.5 | 2140.5 | 5243 |
| 1721147400 | 2203.25 | 8.25 | 0.38 | 2198 | 2232.75 | 2192.25 | 1240 |
| 1721061000 | 2195 | 10.5 | 0.48 | 2205.5 | 2205.5 | 2176 | 3612 |
| 1720801800 | 2184.5 | -8.75 | -0.40 | 2187 | 2216.75 | 2168.5 | 4493 |
| 1720715400 | 2193.25 | -19 | -0.86 | 2215.5 | 2258.75 | 2193.25 | 2588 |
| 1720629000 | 2212.25 | -41 | -1.82 | 2212.25 | 2212.25 | 2212.25 | 218 |
| 1720542600 | 2253.25 | -3.5 | -0.16 | 2253.25 | 2253.25 | 2253.25 | 230 |
| 1720456200 | 2256.75 | -11 | -0.49 | 2244 | 2257.25 | 2244 | 822 |
| 1720197000 | 2267.75 | 23.5 | 1.05 | 2262 | 2268.75 | 2262 | 1719 |
| 1720110600 | 2244.25 | -5.75 | -0.26 | 2244.25 | 2244.25 | 2244.25 | 222 |
| 1720024200 | 2250 | 1.5 | 0.07 | 2267 | 2281.5 | 2239.25 | 600 |
| 1719937800 | 2248.5 | 8 | 0.36 | 2241 | 2257.25 | 2234 | 492 |
| 1719851400 | 2240.5 | -18.75 | -0.83 | 2249 | 2251 | 2196.5 | 494 |
| 1719592200 | 2259.25 | 13.5 | 0.60 | 2259.25 | 2259.25 | 2259.25 | 2517 |
| 1719505800 | 2245.75 | 36.25 | 1.64 | 2245.75 | 2245.75 | 2245.75 | 54 |
| 1719419400 | 2209.5 | 12.5 | 0.57 | 2202.5 | 2219 | 2200.75 | 8118 |
| 1719333000 | 2197 | 6.5 | 0.30 | 2176 | 2202.75 | 2176 | 73 |
| 1719246600 | 2190.5 | 0.25 | 0.01 | 2190.5 | 2190.5 | 2190.5 | 0 |
| 1718987400 | 2190.25 | 16.75 | 0.77 | 2181.5 | 2195.5 | 2172.5 | 240 |
| 1718901000 | 2173.5 | 16.25 | 0.75 | 2173.5 | 2173.5 | 2173.5 | 432 |
| 1718814600 | 2157.25 | -0.25 | -0.01 | 2158.5 | 2162 | 2146.5 | 301 |
| 1718728200 | 2157.5 | 10 | 0.47 | 2157.5 | 2160.5 | 2156.75 | 1389 |
| 1718641800 | 2147.5 | -5.75 | -0.27 | 2147.5 | 2147.5 | 2147.5 | 1138 |
| 1718382600 | 2153.25 | 8.25 | 0.38 | 2153.25 | 2153.25 | 2153.25 | 264 |
| 1718296200 | 2145 | -16.5 | -0.76 | 2167.5 | 2179.75 | 2124.5 | 371 |
| 1718209800 | 2161.5 | 17 | 0.79 | 2173.5 | 2174.25 | 2127 | 4174 |
| 1718123400 | 2144.5 | -4.75 | -0.22 | 2147.5 | 2154.5 | 2138.75 | 235 |
| 1718037000 | 2149.25 | -12.5 | -0.58 | 2149.25 | 2149.25 | 2149.25 | 4125 |
| 1717777800 | 2161.75 | 12 | 0.56 | 2161.75 | 2161.75 | 2161.75 | 110 |
| 1717691400 | 2149.75 | 29.75 | 1.40 | 2151.5 | 2153.25 | 2146 | 804 |
| 1717605000 | 2120 | 21.75 | 1.04 | 2115.5 | 2123.5 | 2102 | 702 |
| 1717518600 | 2098.25 | -4.75 | -0.23 | 2092.5 | 2137.25 | 2079 | 1193 |
| 1717432200 | 2103 | 26.5 | 1.28 | 2123 | 2129.5 | 2088.5 | 665 |
| 1717173000 | 2076.5 | -46 | -2.17 | 2070 | 2078.25 | 2067.25 | 1445 |
| 1717086600 | 2122.5 | -60 | -2.75 | 2122.5 | 2122.5 | 2122.5 | 2357 |
| 1717000200 | 2182.5 | 4.25 | 0.20 | 2168 | 2185.75 | 2154.25 | 549 |
| 1716913800 | 2178.25 | -22.75 | -1.03 | 2187.5 | 2190.75 | 2138.75 | 450 |
| 1716568200 | 2201 | -12.25 | -0.55 | 2193 | 2201 | 2176 | 512 |
| 1716481800 | 2213.25 | -21.75 | -0.97 | 2200 | 2213.5 | 2197 | 5179 |
| 1716395400 | 2235 | -1 | -0.04 | 2235 | 2235 | 2235 | 938 |
| 1716309000 | 2236 | -8.25 | -0.37 | 2236 | 2236 | 2236 | 141 |
| 1716222600 | 2244.25 | 0.25 | 0.01 | 2238.5 | 2244.25 | 2238.5 | 900 |
| 1715963400 | 2244 | -8.5 | -0.38 | 2247 | 2250.25 | 2235 | 4035 |
| 1715877000 | 2252.5 | 16.5 | 0.74 | 2252.5 | 2252.5 | 2252.5 | 1098 |
| 1715790600 | 2236 | 3.75 | 0.17 | 2236 | 2236 | 2236 | 0 |
| 1715704200 | 2232.25 | 9 | 0.40 | 2237 | 2238.75 | 2211.25 | 12 |
| 1715617800 | 2223.25 | -4.75 | -0.21 | 2222 | 2232.25 | 2213.5 | 1616 |
| 1715358600 | 2228 | -17.5 | -0.78 | 2225.5 | 2247.5 | 2217.75 | 260 |
| 1715272200 | 2245.5 | -8.5 | -0.38 | 2239.5 | 2252 | 2196 | 354 |
| 1715185800 | 2254 | -0.5 | -0.02 | 2253 | 2254 | 2241.75 | 373 |
| 1715099400 | 2254.5 | 39.5 | 1.78 | 2248.5 | 2258.25 | 2232.5 | 3116 |
| 1714753800 | 2215 | 19.75 | 0.90 | 2197 | 2225.75 | 2183.5 | 957 |
| 1714667400 | 2195.25 | 11.25 | 0.52 | 2195.25 | 2195.25 | 2195.25 | 277 |
| 1714581000 | 2184 | 0.5 | 0.02 | 2172 | 2189.75 | 2159.5 | 925 |
| 1714494600 | 2183.5 | -14.25 | -0.65 | 2183.5 | 2183.5 | 2183.5 | 3 |
| 1714408200 | 2197.75 | -16.25 | -0.73 | 2216.5 | 2222 | 2197.25 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
