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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 426.675 | -2.38 | -0.55 | 426.675 | 426.675 | 426.675 | 0 |
| 1719505800 | 429.05 | -0.15 | -0.03 | 429.05 | 429.05 | 429.05 | 0 |
| 1719419400 | 429.2 | -5.55 | -1.28 | 429.2 | 429.2 | 429.2 | 0 |
| 1719333000 | 434.75 | 6.43 | 1.50 | 434.75 | 434.75 | 434.75 | 0 |
| 1719246600 | 428.325 | -5.55 | -1.28 | 428.325 | 428.325 | 428.325 | 0 |
| 1718987400 | 433.875 | -0.85 | -0.20 | 433.875 | 433.875 | 433.875 | 0 |
| 1718901000 | 434.725 | 13.35 | 3.17 | 434.725 | 434.725 | 434.725 | 0 |
| 1718814600 | 421.375 | -3.23 | -0.76 | 422.1 | 455.55 | 386.825 | 610 |
| 1718728200 | 424.6 | 4.03 | 0.96 | 424.6 | 424.6 | 424.6 | 0 |
| 1718641800 | 420.575 | -5.73 | -1.34 | 420.575 | 420.575 | 420.575 | 0 |
| 1718382600 | 426.3 | 2.3 | 0.54 | 426.3 | 426.3 | 426.3 | 0 |
| 1718296200 | 424 | 11.6 | 2.81 | 419.7 | 432.65 | 406.45 | 218 |
| 1718209800 | 412.4 | -32.4 | -7.28 | 412.4 | 412.4 | 412.4 | 0 |
| 1718123400 | 444.8 | -21.73 | -4.66 | 475.05 | 480.75 | 444.575 | 560 |
| 1718037000 | 466.525 | 0.1 | 0.02 | 466.525 | 466.525 | 466.525 | 0 |
| 1717777800 | 466.425 | 2.88 | 0.62 | 465.55 | 471.525 | 455.725 | 22 |
| 1717691400 | 463.55 | 0.07 | 0.02 | 463.55 | 463.55 | 463.55 | 0 |
| 1717605000 | 463.475 | -4.25 | -0.91 | 463.475 | 463.475 | 463.475 | 0 |
| 1717518600 | 467.725 | 0.55 | 0.12 | 467.725 | 467.725 | 467.725 | 0 |
| 1717432200 | 467.175 | -11.53 | -2.41 | 471.25 | 479.575 | 462.25 | 550 |
| 1717173000 | 478.7 | 3.93 | 0.83 | 478.7 | 478.7 | 478.7 | 0 |
| 1717086600 | 474.775 | -1.4 | -0.29 | 474.775 | 474.775 | 474.775 | 0 |
| 1717000200 | 476.175 | 2.8 | 0.59 | 476.175 | 476.175 | 476.175 | 0 |
| 1716913800 | 473.375 | -4.73 | -0.99 | 476 | 483.65 | 465.575 | 2200 |
| 1716568200 | 478.1 | -3.2 | -0.66 | 478.1 | 478.1 | 478.1 | 0 |
| 1716481800 | 481.3 | 7.3 | 1.54 | 481.3 | 481.3 | 481.3 | 0 |
| 1716395400 | 474 | 0.07 | 0.02 | 474 | 474 | 474 | 0 |
| 1716309000 | 473.925 | -2.85 | -0.60 | 473.925 | 473.925 | 473.925 | 0 |
| 1716222600 | 476.775 | -3.73 | -0.78 | 480 | 484.25 | 474.85 | 10 |
| 1715963400 | 480.5 | -0.23 | -0.05 | 480.85 | 480.85 | 479.9 | 20 |
| 1715877000 | 480.725 | -0.38 | -0.08 | 481 | 481 | 473.85 | 935 |
| 1715790600 | 481.1 | -10.88 | -2.21 | 481.1 | 481.1 | 481.1 | 0 |
| 1715704200 | 491.975 | -3.8 | -0.77 | 491.975 | 491.975 | 491.975 | 0 |
| 1715617800 | 495.775 | -10.18 | -2.01 | 495.775 | 495.775 | 495.775 | 0 |
| 1715358600 | 505.95 | 1.77 | 0.35 | 505.85 | 505.95 | 498.3 | 1000 |
| 1715272200 | 504.175 | -4.55 | -0.89 | 504.175 | 504.175 | 504.175 | 0 |
| 1715185800 | 508.725 | 1.85 | 0.36 | 508.725 | 508.725 | 508.725 | 0 |
| 1715099400 | 506.875 | 7.88 | 1.58 | 506.875 | 506.875 | 506.875 | 0 |
| 1714753800 | 499 | -42.83 | -7.90 | 496.05 | 577.79999 | 411.65 | 480 |
| 1714667400 | 541.825 | -2.45 | -0.45 | 541.825 | 541.825 | 541.825 | 0 |
| 1714581000 | 544.275 | 10.07 | 1.89 | 547.25 | 613.075 | 479.45 | 230 |
| 1714494600 | 534.2 | 4.18 | 0.79 | 534.2 | 614.725 | 461.625 | 2 |
| 1714408200 | 530.025 | -16.4 | -3.00 | 530.025 | 530.025 | 530.025 | 0 |
| 1714149000 | 546.42499 | -5.15 | -0.93 | 546.95 | 631.79999 | 463.25 | 4 |
| 1714062600 | 551.575 | -4.93 | -0.88 | 551.575 | 551.575 | 551.575 | 0 |
| 1713976200 | 556.5 | -3.78 | -0.67 | 556.5 | 556.5 | 556.5 | 0 |
| 1713889800 | 560.275 | -8.73 | -1.53 | 562.1 | 563.29999 | 559.225 | 2 |
| 1713803400 | 569 | 2.3 | 0.41 | 569 | 569 | 569 | 0 |
| 1713544200 | 566.7 | 12.4 | 2.24 | 566.7 | 566.7 | 566.7 | 0 |
| 1713457800 | 554.29999 | 3.5 | 0.64 | 556.35 | 564.575 | 553.54999 | 23 |
| 1713371400 | 550.79999 | 0.13 | 0.02 | 550.79999 | 550.79999 | 550.79999 | 0 |
| 1713285000 | 550.67499 | 19.63 | 3.70 | 550.67499 | 550.67499 | 550.67499 | 0 |
| 1713198600 | 531.04999 | 2.07 | 0.39 | 531.04999 | 531.04999 | 531.04999 | 0 |
| 1712939400 | 528.975 | -20.7 | -3.77 | 535.7 | 605.1 | 462.475 | 2 |
| 1712853000 | 549.67499 | -1.88 | -0.34 | 549.67499 | 549.67499 | 549.67499 | 0 |
| 1712766600 | 551.54999 | 7.72 | 1.42 | 551.54999 | 551.54999 | 551.54999 | 0 |
| 1712680200 | 543.825 | -0.18 | -0.03 | 539.04999 | 544.2 | 538.075 | 23 |
| 1712593800 | 544 | 0.95 | 0.17 | 544 | 544 | 544 | 0 |
| 1712334600 | 543.04999 | 7.77 | 1.45 | 543.04999 | 543.04999 | 543.04999 | 0 |
| 1712248200 | 535.275 | -3.73 | -0.69 | 535.275 | 535.275 | 535.275 | 0 |
| 1712161800 | 539 | -7.95 | -1.45 | 539 | 539 | 539 | 0 |
| 1712075400 | 546.95 | 10.78 | 2.01 | 546.95 | 546.95 | 546.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
