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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1551.8 | 10.3 | 0.67 | 1545.4 | 1552.6 | 1543 | 12396 |
| 1738949400 | 1541.5 | -10.1 | -0.65 | 1552.6 | 1564.7 | 1531.3 | 15182 |
| 1738863000 | 1551.6 | 13.2 | 0.86 | 1535.4 | 1553.7 | 1535.4 | 7852 |
| 1738776600 | 1538.4 | 6.4 | 0.42 | 1533.2 | 1538.4 | 1527.2 | 44224 |
| 1738690200 | 1532 | 9.3 | 0.61 | 1529.4 | 1546.6 | 1517.5 | 18493 |
| 1738603800 | 1522.7 | -25.8 | -1.67 | 1519.4 | 1539.6 | 1511.3 | 15729 |
| 1738344600 | 1548.5 | 0.5 | 0.03 | 1555 | 1555.9 | 1543.5 | 39626 |
| 1738258200 | 1548 | 11.7 | 0.76 | 1539.2 | 1562.7 | 1535.2 | 10214 |
| 1738171800 | 1536.3 | 5.7 | 0.37 | 1535 | 1541.2 | 1532.5 | 532239 |
| 1738085400 | 1530.6 | 1 | 0.07 | 1530.2 | 1537.3 | 1526.8 | 4163 |
| 1737999000 | 1529.6 | -0.2 | -0.01 | 1525 | 1531.9 | 1515.7 | 7389 |
| 1737739800 | 1529.8 | -4.3 | -0.28 | 1542.2 | 1548 | 1528.1 | 8138 |
| 1737653400 | 1534.1 | 3.3 | 0.22 | 1535.4 | 1535.4 | 1527.4 | 3062 |
| 1737567000 | 1530.8 | 5.7 | 0.37 | 1530.6 | 1537.4 | 1528.7 | 32687 |
| 1737480600 | 1525.1 | 3.3 | 0.22 | 1521 | 1525.7 | 1519.4 | 8565 |
| 1737394200 | 1521.8 | 4.4 | 0.29 | 1526.2 | 1526.2 | 1514.1 | 4976 |
| 1737135000 | 1517.4 | 15.6 | 1.04 | 1514.2 | 1520.5 | 1514.2 | 38877 |
| 1737048600 | 1501.8 | 15.1 | 1.02 | 1509.2 | 1519.7 | 1496.1 | 4635 |
| 1736962200 | 1486.7 | 16.2 | 1.10 | 1475 | 1490.5 | 1473.1 | 4577 |
| 1736875800 | 1470.5 | 6.1 | 0.42 | 1472.8 | 1494.5 | 1469.7 | 14671 |
| 1736789400 | 1464.4 | -7 | -0.48 | 1464.4 | 1464.4 | 1464.4 | 1178 |
| 1736530200 | 1471.4 | -9 | -0.61 | 1478.2 | 1494.6 | 1469.4 | 6576 |
| 1736443800 | 1480.4 | 11.9 | 0.81 | 1480.4 | 1480.4 | 1480.4 | 3012 |
| 1736357400 | 1468.5 | 6.4 | 0.44 | 1463 | 1471.5 | 1460.7 | 9590 |
| 1736271000 | 1462.1 | 4.3 | 0.29 | 1462.1 | 1462.1 | 1462.1 | 3469 |
| 1736184600 | 1457.8 | 16.2 | 1.12 | 1455.8 | 1458.4 | 1446 | 10251 |
| 1735925400 | 1441.6 | -7.4 | -0.51 | 1441.6 | 1441.6 | 1441.6 | 122 |
| 1735839000 | 1449 | 10.9 | 0.76 | 1442.6 | 1472.9 | 1433.9 | 5643 |
| 1735666200 | 1438.1 | 7.2 | 0.50 | 1429.6 | 1441.7 | 1424.5 | 239 |
| 1735579800 | 1430.9 | -5.1 | -0.36 | 1428.4 | 1437.4 | 1423.8 | 2041 |
| 1735320600 | 1436 | 2.2 | 0.15 | 1434.4 | 1441.6 | 1430.5 | 287 |
| 1735061400 | 1433.8 | 5.7 | 0.40 | 1434.8 | 1436.2 | 1429.4 | 73 |
| 1734975000 | 1428.1 | 6.4 | 0.45 | 1431.2 | 1432.4 | 1420.6 | 2528 |
| 1734715800 | 1421.7 | -11.5 | -0.80 | 1430 | 1430.4 | 1410.3 | 6273 |
| 1734629400 | 1433.2 | -20.2 | -1.39 | 1436 | 1437.9 | 1426 | 963 |
| 1734543000 | 1453.4 | 0.7 | 0.05 | 1453.4 | 1456.6 | 1450.8 | 8796 |
| 1734456600 | 1452.7 | -7.2 | -0.49 | 1449.4 | 1456.5 | 1448.3 | 2483 |
| 1734370200 | 1459.9 | -7.7 | -0.52 | 1460.2 | 1463.8 | 1458.9 | 2952 |
| 1734111000 | 1467.6 | 0.6 | 0.04 | 1470 | 1474.4 | 1465.5 | 13350 |
| 1734024600 | 1467 | 3 | 0.20 | 1466.4 | 1470 | 1464.6 | 3412 |
| 1733938200 | 1464 | 2 | 0.14 | 1458.2 | 1482 | 1456.7 | 6344 |
| 1733851800 | 1462 | -13.2 | -0.89 | 1460.6 | 1473.4 | 1460.6 | 5777 |
| 1733765400 | 1475.2 | -1.2 | -0.08 | 1475.2 | 1475.2 | 1475.2 | 13738 |
| 1733506200 | 1476.4 | 3.2 | 0.22 | 1476.6 | 1500.1 | 1458.2 | 10983 |
| 1733419800 | 1473.2 | 6.4 | 0.44 | 1465.6 | 1473.6 | 1461.5 | 1331 |
| 1733333400 | 1466.8 | 1.1 | 0.08 | 1464.6 | 1480.5 | 1461.5 | 1073 |
| 1733247000 | 1465.7 | 9.3 | 0.64 | 1465.8 | 1469.1 | 1460.2 | 52288 |
| 1733160600 | 1456.4 | 6.5 | 0.45 | 1432.8 | 1458.3 | 1432.8 | 6411 |
| 1732901400 | 1449.9 | 6.4 | 0.44 | 1444.4 | 1450 | 1439.7 | 222 |
| 1732815000 | 1443.5 | 3.9 | 0.27 | 1444.4 | 1444.4 | 1443.1 | 3047 |
| 1732728600 | 1439.6 | -5.2 | -0.36 | 1435.8 | 1455.9 | 1434.7 | 7297 |
| 1732642200 | 1444.8 | -8.5 | -0.58 | 1444.2 | 1446 | 1442.8 | 3172 |
| 1732555800 | 1453.3 | 7.7 | 0.53 | 1456.6 | 1456.9 | 1448.9 | 898 |
| 1732296600 | 1445.6 | 13.1 | 0.91 | 1439.4 | 1448.5 | 1427.4 | 617 |
| 1732210200 | 1432.5 | 8.2 | 0.58 | 1428.4 | 1433.6 | 1427.7 | 3538 |
| 1732123800 | 1424.3 | -5.9 | -0.41 | 1433.6 | 1436.2 | 1421.6 | 4208 |
| 1732037400 | 1430.2 | -6.4 | -0.45 | 1432.2 | 1432.5 | 1419 | 2550 |
| 1731951000 | 1436.6 | 2.1 | 0.15 | 1436.6 | 1439.4 | 1429.1 | 1235 |
| 1731691800 | 1434.5 | -5.9 | -0.41 | 1434.2 | 1435 | 1431.5 | 2674 |
| 1731605400 | 1440.4 | 16.4 | 1.15 | 1425.8 | 1442.9 | 1425.8 | 8733 |
| 1731519000 | 1424 | -2.5 | -0.18 | 1427.2 | 1436.1 | 1416.4 | 20300 |
| 1731432600 | 1426.5 | -20.1 | -1.39 | 1441.4 | 1441.4 | 1425 | 7987 |
| 1731346200 | 1446.6 | 11.5 | 0.80 | 1448.8 | 1451.8 | 1444.3 | 1718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
