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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2858.25 | -8.5 | -0.30 | 2869.5 | 2871.75 | 2856 | 13024 |
| 1739467800 | 2866.75 | 17.25 | 0.61 | 2848 | 2874.25 | 2833.75 | 12606 |
| 1739381400 | 2849.5 | 8 | 0.28 | 2847 | 2878.75 | 2823.25 | 15448 |
| 1739295000 | 2841.5 | 7.5 | 0.26 | 2834 | 2844.5 | 2833.25 | 22199 |
| 1739208600 | 2834 | 13.5 | 0.48 | 2815.5 | 2836.25 | 2815.5 | 12204 |
| 1738949400 | 2820.5 | -13.5 | -0.48 | 2833 | 2872.25 | 2806.75 | 26088 |
| 1738863000 | 2834 | 37.5 | 1.34 | 2807.5 | 2839.75 | 2806.75 | 28614 |
| 1738776600 | 2796.5 | 15.75 | 0.57 | 2781 | 2796.5 | 2772.5 | 12313 |
| 1738690200 | 2780.75 | 13.25 | 0.48 | 2767.5 | 2785.5 | 2754.75 | 19288 |
| 1738603800 | 2767.5 | -43 | -1.53 | 2766.5 | 2774.75 | 2744.5 | 25446 |
| 1738344600 | 2810.5 | 0.5 | 0.02 | 2817 | 2830.25 | 2807.75 | 41911 |
| 1738258200 | 2810 | 20 | 0.72 | 2793 | 2811.5 | 2792 | 5447 |
| 1738171800 | 2790 | 12.5 | 0.45 | 2800 | 2800 | 2781 | 11819 |
| 1738085400 | 2777.5 | 0.5 | 0.02 | 2771.5 | 2790.5 | 2771.5 | 9446 |
| 1737999000 | 2777 | -2.5 | -0.09 | 2748 | 2781 | 2748 | 19745 |
| 1737739800 | 2779.5 | -6 | -0.22 | 2780.5 | 2803.5 | 2775.75 | 28626 |
| 1737653400 | 2785.5 | 4.75 | 0.17 | 2779 | 2786.25 | 2773 | 70700 |
| 1737567000 | 2780.75 | 12 | 0.43 | 2777.5 | 2792.25 | 2776.5 | 11429 |
| 1737480600 | 2768.75 | 7.75 | 0.28 | 2760 | 2769 | 2754.75 | 45767 |
| 1737394200 | 2761 | 8.5 | 0.31 | 2747 | 2770 | 2747 | 17937 |
| 1737135000 | 2752.5 | 26.75 | 0.98 | 2744 | 2757.5 | 2742.75 | 16991 |
| 1737048600 | 2725.75 | 29.25 | 1.08 | 2724.5 | 2735 | 2697 | 18225 |
| 1736962200 | 2696.5 | 27.5 | 1.03 | 2676 | 2713.75 | 2648.5 | 9993 |
| 1736875800 | 2669 | 11.5 | 0.43 | 2669.5 | 2713.5 | 2666.5 | 51201 |
| 1736789400 | 2657.5 | -13.25 | -0.50 | 2670 | 2670.25 | 2650.25 | 11238 |
| 1736530200 | 2670.75 | -18.75 | -0.70 | 2681 | 2706 | 2653.25 | 68642 |
| 1736443800 | 2689.5 | 23.5 | 0.88 | 2673.5 | 2692.25 | 2670.75 | 19566 |
| 1736357400 | 2666 | 11.5 | 0.43 | 2654 | 2671.75 | 2651.5 | 37840 |
| 1736271000 | 2654.5 | 0.5 | 0.02 | 2645 | 2656.5 | 2636 | 81805 |
| 1736184600 | 2654 | 35.5 | 1.36 | 2623 | 2654 | 2617 | 66712 |
| 1735925400 | 2618.5 | -15 | -0.57 | 2632.5 | 2632.75 | 2614 | 75484 |
| 1735839000 | 2633.5 | 20 | 0.77 | 2615.5 | 2671 | 2604.25 | 173790 |
| 1735666200 | 2613.5 | 13 | 0.50 | 2608 | 2617.25 | 2589.75 | 4069 |
| 1735579800 | 2600.5 | -5 | -0.19 | 2599.5 | 2610.75 | 2586.5 | 26534 |
| 1735320600 | 2605.5 | 3.25 | 0.12 | 2610.5 | 2618 | 2595.75 | 33158 |
| 1735061400 | 2602.25 | 9.75 | 0.38 | 2585 | 2608.5 | 2585 | 6659 |
| 1734975000 | 2592.5 | 7.25 | 0.28 | 2585.5 | 2599.25 | 2578 | 38031 |
| 1734715800 | 2585.25 | -17.25 | -0.66 | 2582 | 2601.5 | 2558.25 | 27783 |
| 1734629400 | 2602.5 | -35.75 | -1.36 | 2603.5 | 2614.25 | 2590.5 | 26860 |
| 1734543000 | 2638.25 | -1.25 | -0.05 | 2645 | 2649 | 2636 | 24700 |
| 1734456600 | 2639.5 | -14.5 | -0.55 | 2633.5 | 2646 | 2630.5 | 54610 |
| 1734370200 | 2654 | -13.5 | -0.51 | 2646 | 2674.5 | 2646 | 21398 |
| 1734111000 | 2667.5 | 2 | 0.08 | 2665.5 | 2676.5 | 2663.5 | 4553 |
| 1734024600 | 2665.5 | 6.75 | 0.25 | 2663.5 | 2670.5 | 2656 | 12778 |
| 1733938200 | 2658.75 | 3.75 | 0.14 | 2648 | 2675.5 | 2644.5 | 38055 |
| 1733851800 | 2655 | -25.25 | -0.94 | 2678 | 2678 | 2655 | 13606 |
| 1733765400 | 2680.25 | -0.25 | -0.01 | 2687 | 2690.25 | 2676.25 | 2519 |
| 1733506200 | 2680.5 | 7 | 0.26 | 2674.5 | 2888.5 | 2673 | 21274 |
| 1733419800 | 2673.5 | 9.5 | 0.36 | 2660.5 | 2675.5 | 2658.25 | 12260 |
| 1733333400 | 2664 | 5.5 | 0.21 | 2659.5 | 2670.75 | 2653.75 | 9365 |
| 1733247000 | 2658.5 | 11 | 0.42 | 2650 | 2667.5 | 2650 | 48177 |
| 1733160600 | 2647.5 | 13 | 0.49 | 2627 | 2648.25 | 2615.75 | 56775 |
| 1732901400 | 2634.5 | 13.5 | 0.52 | 2617.5 | 2634.5 | 2615.75 | 28809 |
| 1732815000 | 2621 | 7 | 0.27 | 2623.5 | 2632.5 | 2615.5 | 3465 |
| 1732728600 | 2614 | -10.75 | -0.41 | 2619.5 | 2620 | 2604.5 | 43392 |
| 1732642200 | 2624.75 | -12.75 | -0.48 | 2610 | 2637.5 | 2610 | 13400 |
| 1732555800 | 2637.5 | 11.5 | 0.44 | 2640.5 | 2644.75 | 2630.25 | 117060 |
| 1732296600 | 2626 | 27.5 | 1.06 | 2617.5 | 2628.5 | 2592.25 | 20422 |
| 1732210200 | 2598.5 | 13 | 0.50 | 2589.5 | 2601.5 | 2574 | 17123 |
| 1732123800 | 2585.5 | -11.75 | -0.45 | 2607 | 2609.5 | 2580.5 | 78685 |
| 1732037400 | 2597.25 | -10.25 | -0.39 | 2611 | 2618 | 2576.75 | 88410 |
| 1731951000 | 2607.5 | 3.5 | 0.13 | 2609 | 2611.5 | 2593.5 | 18628 |
| 1731691800 | 2604 | -12 | -0.46 | 2601.5 | 2619 | 2597.5 | 62622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
