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 | 1749 | 12.75 | 0.73 | 1740 | 1749.25 | 1736.25 | 6529 |
| 1721925000 | 1736.25 | -7 | -0.40 | 1723 | 1739.75 | 1715.75 | 2443 |
| 1721838600 | 1743.25 | -5 | -0.29 | 1751.5 | 1752.25 | 1740 | 5148 |
| 1721752200 | 1748.25 | -4 | -0.23 | 1747 | 1757.25 | 1743.5 | 15264 |
| 1721665800 | 1752.25 | 3.75 | 0.21 | 1747.5 | 1756.25 | 1745.5 | 30397 |
| 1721406600 | 1748.5 | -13.5 | -0.77 | 1750 | 1753.25 | 1745.5 | 5424 |
| 1721320200 | 1762 | -5 | -0.28 | 1775 | 1775 | 1759.75 | 4134 |
| 1721233800 | 1767 | -0.75 | -0.04 | 1768 | 1771 | 1760 | 16547 |
| 1721147400 | 1767.75 | -11 | -0.62 | 1765 | 1770.25 | 1759 | 2457 |
| 1721061000 | 1778.75 | -14.5 | -0.81 | 1774 | 1791.25 | 1773.75 | 92364 |
| 1720801800 | 1793.25 | 22.5 | 1.27 | 1792.5 | 1797.25 | 1787.25 | 2748 |
| 1720715400 | 1770.75 | 8.75 | 0.50 | 1769 | 1777 | 1736.5 | 5836 |
| 1720629000 | 1762 | 11.75 | 0.67 | 1754.5 | 1765.75 | 1753.5 | 2190 |
| 1720542600 | 1750.25 | 4 | 0.23 | 1755.5 | 1757.5 | 1749 | 4808 |
| 1720456200 | 1746.25 | -7 | -0.40 | 1746.5 | 1753 | 1744 | 27603 |
| 1720197000 | 1753.25 | -19.5 | -1.10 | 1762.5 | 1772.75 | 1748.25 | 4333 |
| 1720110600 | 1772.75 | 8.5 | 0.48 | 1773 | 1779 | 1772.75 | 1476 |
| 1720024200 | 1764.25 | 22.5 | 1.29 | 1754 | 1767 | 1736.5 | 2840 |
| 1719937800 | 1741.75 | -3 | -0.17 | 1740 | 1743.5 | 1738.5 | 1230 |
| 1719851400 | 1744.75 | 2.75 | 0.16 | 1744.5 | 1752.75 | 1741 | 9642 |
| 1719592200 | 1742 | 0.25 | 0.01 | 1740.5 | 1747.5 | 1734.5 | 4561 |
| 1719505800 | 1741.75 | 5.25 | 0.30 | 1742.5 | 1742.5 | 1739 | 4407 |
| 1719419400 | 1736.5 | -0.25 | -0.01 | 1751.5 | 1752.75 | 1732 | 3295 |
| 1719333000 | 1736.75 | -8.75 | -0.50 | 1745 | 1747.5 | 1731 | 30474 |
| 1719246600 | 1745.5 | 0.5 | 0.03 | 1736.5 | 1751.25 | 1735.5 | 38109 |
| 1718987400 | 1745 | -4.5 | -0.26 | 1745.5 | 1748.75 | 1739.5 | 7460 |
| 1718901000 | 1749.5 | 1.75 | 0.10 | 1749 | 1753.75 | 1745 | 1454 |
| 1718814600 | 1747.75 | 2.5 | 0.14 | 1747.5 | 1750.25 | 1744.75 | 120895 |
| 1718728200 | 1745.25 | 8.5 | 0.49 | 1744 | 1747.25 | 1741 | 12295 |
| 1718641800 | 1736.75 | -4.5 | -0.26 | 1738 | 1741.5 | 1731.25 | 5760 |
| 1718382600 | 1741.25 | -1.75 | -0.10 | 1742.5 | 1744 | 1732.25 | 6008 |
| 1718296200 | 1743 | -58.75 | -3.26 | 1758 | 1758 | 1742.5 | 29210 |
| 1718209800 | 1801.75 | 13.5 | 0.75 | 1785.5 | 1835.75 | 1753 | 13996 |
| 1718123400 | 1788.25 | -28.75 | -1.58 | 1786.5 | 1790.75 | 1781.5 | 11917 |
| 1718037000 | 1817 | -4 | -0.22 | 1819.5 | 1819.5 | 1808.75 | 14592 |
| 1717777800 | 1821 | -6.75 | -0.37 | 1828 | 1849 | 1767.75 | 601 |
| 1717691400 | 1827.75 | 1.25 | 0.07 | 1823 | 1832.75 | 1813.25 | 2042 |
| 1717605000 | 1826.5 | 2.25 | 0.12 | 1826.5 | 1829 | 1818.75 | 6298 |
| 1717518600 | 1824.25 | -5.25 | -0.29 | 1825.5 | 1832.5 | 1817.25 | 2936 |
| 1717432200 | 1829.5 | 7.5 | 0.41 | 1840 | 1845.75 | 1829.25 | 6750 |
| 1717173000 | 1822 | -6 | -0.33 | 1828.5 | 1835.75 | 1822 | 5708 |
| 1717086600 | 1828 | -2.75 | -0.15 | 1824.5 | 1830.5 | 1811.75 | 6769 |
| 1717000200 | 1830.75 | -21.5 | -1.16 | 1839 | 1841.5 | 1829.5 | 12541 |
| 1716913800 | 1852.25 | -4.25 | -0.23 | 1856.5 | 1861.25 | 1849.25 | 41761 |
| 1716568200 | 1856.5 | -7.5 | -0.40 | 1858 | 1861 | 1852.25 | 5221 |
| 1716481800 | 1864 | -11 | -0.59 | 1874 | 1882.75 | 1862.5 | 3549 |
| 1716395400 | 1875 | -24.5 | -1.29 | 1879.5 | 1893.5 | 1875 | 1821 |
| 1716309000 | 1899.5 | 3.5 | 0.18 | 1895.5 | 1901 | 1893.5 | 1020 |
| 1716222600 | 1896 | -4.5 | -0.24 | 1907.5 | 1913.5 | 1896 | 5839 |
| 1715963400 | 1900.5 | 13.5 | 0.72 | 1888 | 1902.5 | 1887.25 | 3712 |
| 1715877000 | 1887 | 12.5 | 0.67 | 1887.5 | 1899 | 1883.25 | 1537 |
| 1715790600 | 1874.5 | -3 | -0.16 | 1871.5 | 1878.75 | 1867.5 | 2674 |
| 1715704200 | 1877.5 | -6.75 | -0.36 | 1881 | 1885 | 1876.25 | 6088 |
| 1715617800 | 1884.25 | 5.25 | 0.28 | 1888 | 1888 | 1878 | 31010 |
| 1715358600 | 1879 | 18.25 | 0.98 | 1879.5 | 1884 | 1876.25 | 4095 |
| 1715272200 | 1860.75 | 3 | 0.16 | 1859 | 1866.25 | 1850 | 9939 |
| 1715185800 | 1857.75 | -14.75 | -0.79 | 1876.5 | 1876.5 | 1851.75 | 2352 |
| 1715099400 | 1872.5 | 21.75 | 1.18 | 1867 | 1873.5 | 1864 | 36098 |
| 1714753800 | 1850.75 | 10 | 0.54 | 1851 | 1858.5 | 1823.25 | 17134 |
| 1714667400 | 1840.75 | 28.75 | 1.59 | 1837.5 | 1842.5 | 1831.75 | 1113 |
| 1714581000 | 1812 | -15 | -0.82 | 1810 | 1822.25 | 1802.75 | 6000 |
| 1714494600 | 1827 | -6 | -0.33 | 1836.5 | 1840 | 1822 | 7775 |
| 1714408200 | 1833 | 7.25 | 0.40 | 1841 | 1841 | 1827.5 | 10682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
