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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1813.5 | 16 | 0.89 | 1801 | 1814.75 | 1798.75 | 18941 |
| 1721406600 | 1797.5 | -26 | -1.43 | 1804.5 | 1807.75 | 1796.5 | 31228 |
| 1721320200 | 1823.5 | 7 | 0.39 | 1816.5 | 1833.25 | 1804.25 | 73415 |
| 1721233800 | 1816.5 | 20.75 | 1.16 | 1807 | 1818.5 | 1787 | 21860 |
| 1721147400 | 1795.75 | 5.25 | 0.29 | 1793.5 | 1807.75 | 1787.5 | 41363 |
| 1721061000 | 1790.5 | 8.75 | 0.49 | 1789.5 | 1790.5 | 1777.25 | 28914 |
| 1720801800 | 1781.75 | 7.5 | 0.42 | 1793 | 1793 | 1777.75 | 43091 |
| 1720715400 | 1774.25 | 38.25 | 2.20 | 1745.5 | 1778.5 | 1741.5 | 30069 |
| 1720629000 | 1736 | 5 | 0.29 | 1737 | 1748.75 | 1735 | 18749 |
| 1720542600 | 1731 | 1 | 0.06 | 1740.5 | 1741.5 | 1721.25 | 27462 |
| 1720456200 | 1730 | -3 | -0.17 | 1734.5 | 1738 | 1729.5 | 26531 |
| 1720197000 | 1733 | -3.5 | -0.20 | 1735 | 2015 | 1728.5 | 7048 |
| 1720110600 | 1736.5 | -0.5 | -0.03 | 1736 | 1741.5 | 1735.75 | 51574 |
| 1720024200 | 1737 | -1.5 | -0.09 | 1742.5 | 1989 | 1730.25 | 11618 |
| 1719937800 | 1738.5 | 8 | 0.46 | 1737.5 | 1740.75 | 1727.75 | 20740 |
| 1719851400 | 1730.5 | -10.25 | -0.59 | 1744.5 | 1754.25 | 1729 | 69998 |
| 1719592200 | 1740.75 | 9 | 0.52 | 1744 | 2021.25 | 1735.5 | 23410 |
| 1719505800 | 1731.75 | 2.75 | 0.16 | 1725 | 1733.75 | 1716.25 | 7993 |
| 1719419400 | 1729 | 2.75 | 0.16 | 1728.5 | 1731 | 1718.5 | 66636 |
| 1719333000 | 1726.25 | -21.25 | -1.22 | 1748.5 | 1748.75 | 1725.25 | 35131 |
| 1719246600 | 1747.5 | 17.5 | 1.01 | 1734 | 1752.75 | 1729.75 | 53798 |
| 1718987400 | 1730 | 3.5 | 0.20 | 1728.5 | 1735.75 | 1722.25 | 14391 |
| 1718901000 | 1726.5 | 5 | 0.29 | 1726.5 | 1735 | 1724.25 | 26901 |
| 1718814600 | 1721.5 | -9.5 | -0.55 | 1727 | 1729.25 | 1719.75 | 41846 |
| 1718728200 | 1731 | 10.5 | 0.61 | 1725 | 1733.25 | 1721 | 7412 |
| 1718641800 | 1720.5 | -11.5 | -0.66 | 1729.5 | 1734 | 1715.5 | 22748 |
| 1718382600 | 1732 | 13 | 0.76 | 1726.5 | 1735.25 | 1711.5 | 22898 |
| 1718296200 | 1719 | -13.25 | -0.76 | 1716 | 2007.75 | 1709.5 | 122364 |
| 1718209800 | 1732.25 | 17.25 | 1.01 | 1710 | 1990 | 1703.25 | 19090 |
| 1718123400 | 1715 | -9.5 | -0.55 | 1722 | 1722 | 1705.25 | 23390 |
| 1718037000 | 1724.5 | -1.25 | -0.07 | 1722 | 1725.75 | 1711.25 | 17332 |
| 1717777800 | 1725.75 | -11.25 | -0.65 | 1741.5 | 1990 | 1708.25 | 15863 |
| 1717691400 | 1737 | -3.5 | -0.20 | 1737.5 | 1742.75 | 1727.75 | 33174 |
| 1717605000 | 1740.5 | 4 | 0.23 | 1742.5 | 2014.75 | 1726.75 | 28536 |
| 1717518600 | 1736.5 | 10 | 0.58 | 1726.5 | 1738.5 | 1712.25 | 31885 |
| 1717432200 | 1726.5 | 9 | 0.52 | 1737 | 1744.25 | 1721.25 | 45038 |
| 1717173000 | 1717.5 | 16.25 | 0.96 | 1713 | 1721.75 | 1701.75 | 5927 |
| 1717086600 | 1701.25 | 21 | 1.25 | 1687 | 1990 | 1683.75 | 28310 |
| 1717000200 | 1680.25 | -24.75 | -1.45 | 1692.5 | 1692.5 | 1675.75 | 11633 |
| 1716913800 | 1705 | -4 | -0.23 | 1710 | 1715 | 1702.25 | 17826 |
| 1716568200 | 1709 | -14 | -0.81 | 1710.5 | 1716.25 | 1705.75 | 34528 |
| 1716481800 | 1723 | -27.5 | -1.57 | 1738 | 1741.5 | 1719 | 36921 |
| 1716395400 | 1750.5 | -5.5 | -0.31 | 1744.5 | 1752.5 | 1740.75 | 17389 |
| 1716309000 | 1756 | -15 | -0.85 | 1761.5 | 1761.5 | 1750.75 | 8272 |
| 1716222600 | 1771 | 3.5 | 0.20 | 1771 | 1772 | 1763.5 | 4430 |
| 1715963400 | 1767.5 | -9.5 | -0.53 | 1772.5 | 1774.25 | 1766.75 | 14668 |
| 1715877000 | 1777 | -15 | -0.84 | 1773 | 1781.5 | 1773 | 6021 |
| 1715790600 | 1792 | 12.5 | 0.70 | 1782 | 1990.25 | 1764.75 | 15472 |
| 1715704200 | 1779.5 | 5.25 | 0.30 | 1776 | 1788.75 | 1769.75 | 69885 |
| 1715617800 | 1774.25 | -1.75 | -0.10 | 1778.5 | 1782.25 | 1774 | 30646 |
| 1715358600 | 1776 | 5 | 0.28 | 1783.5 | 1787.25 | 1775.5 | 17853 |
| 1715272200 | 1771 | 0.5 | 0.03 | 1760.5 | 1776.25 | 1749.5 | 22206 |
| 1715185800 | 1770.5 | -8 | -0.45 | 1780 | 1780.5 | 1763.5 | 91757 |
| 1715099400 | 1778.5 | 19.5 | 1.11 | 1768 | 1780.25 | 1765 | 29203 |
| 1714753800 | 1759 | 22 | 1.27 | 1747.5 | 1971.75 | 1741 | 5865 |
| 1714667400 | 1737 | 12.25 | 0.71 | 1730.5 | 1743 | 1728 | 75252 |
| 1714581000 | 1724.75 | -2.75 | -0.16 | 1714.5 | 1731.5 | 1712.25 | 13316 |
| 1714494600 | 1727.5 | -5.5 | -0.32 | 1734.5 | 1737.75 | 1722.5 | 152681 |
| 1714408200 | 1733 | 1.5 | 0.09 | 1729 | 1741.5 | 1724.5 | 21832 |
| 1714149000 | 1731.5 | 22.25 | 1.30 | 1716.5 | 1735 | 1714.5 | 14984 |
| 1714062600 | 1709.25 | -16.75 | -0.97 | 1722.5 | 1732.5 | 1702.75 | 18567 |
| 1713976200 | 1726 | -13 | -0.75 | 1731 | 1735 | 1715 | 9251 |
| 1713889800 | 1739 | 13 | 0.75 | 1736.5 | 1740.25 | 1727 | 38070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
