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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 3116.5 | -20.5 | -0.65 | 3121 | 3124.5 | 3107.5 | 2256 |
| 1720801800 | 3137 | -3 | -0.10 | 3134 | 3193.5 | 3129.5 | 27195 |
| 1720715400 | 3140 | 10 | 0.32 | 3152 | 3193 | 3117 | 23579 |
| 1720629000 | 3130 | 3.5 | 0.11 | 3133 | 3161 | 3115 | 50489 |
| 1720542600 | 3126.5 | 12.5 | 0.40 | 3127 | 3132 | 3118.5 | 6425 |
| 1720456200 | 3114 | 10 | 0.32 | 3113 | 3121.5 | 3111 | 5646 |
| 1720197000 | 3104 | -16 | -0.51 | 3126 | 3181.5 | 3095.5 | 18593 |
| 1720110600 | 3120 | 12 | 0.39 | 3120 | 3130 | 3115.5 | 20461 |
| 1720024200 | 3108 | 30.5 | 0.99 | 3091 | 3125.5 | 3056 | 9878 |
| 1719937800 | 3077.5 | -11.5 | -0.37 | 3078 | 3148.5 | 3038.5 | 29401 |
| 1719851400 | 3089 | -2 | -0.06 | 3088 | 3094 | 3042.5 | 16172 |
| 1719592200 | 3091 | 18.5 | 0.60 | 3091 | 3166 | 3085 | 12497 |
| 1719505800 | 3072.5 | 2 | 0.07 | 3075 | 3164.5 | 3071 | 3296 |
| 1719419400 | 3070.5 | 8.5 | 0.28 | 3082 | 3083 | 3065 | 24325 |
| 1719333000 | 3062 | -21 | -0.68 | 3071 | 3077 | 3043 | 7299 |
| 1719246600 | 3083 | -5 | -0.16 | 3074 | 3091.5 | 3073 | 8754 |
| 1718987400 | 3088 | -4 | -0.13 | 3097 | 3107 | 3062 | 21359 |
| 1718901000 | 3092 | -6.5 | -0.21 | 3101 | 3102 | 3087 | 10335 |
| 1718814600 | 3098.5 | 14.5 | 0.47 | 3101 | 3106 | 3094 | 13081 |
| 1718728200 | 3084 | 36 | 1.18 | 3055 | 3127 | 3026.5 | 7773 |
| 1718641800 | 3048 | 8 | 0.26 | 3052 | 3057.5 | 3045.5 | 4367 |
| 1718382600 | 3040 | 21 | 0.70 | 3039 | 3045.5 | 3032.5 | 9870 |
| 1718296200 | 3019 | 0 | 0.00 | 3026 | 3105.5 | 2993.5 | 2922 |
| 1718209800 | 3019 | 24 | 0.80 | 3010 | 3132.5 | 2983 | 7436 |
| 1718123400 | 2995 | -20 | -0.66 | 3003 | 3004.5 | 2991 | 7534 |
| 1718037000 | 3015 | 3 | 0.10 | 3005 | 3018.5 | 3001 | 20925 |
| 1717777800 | 3012 | -2 | -0.07 | 3013 | 3131.5 | 2970.5 | 14465 |
| 1717691400 | 3014 | 18.5 | 0.62 | 3011 | 3015 | 3005.5 | 13474 |
| 1717605000 | 2995.5 | 59 | 2.01 | 2969 | 3118 | 2953.5 | 16752 |
| 1717518600 | 2936.5 | -48 | -1.61 | 2939 | 3093 | 2936 | 11685 |
| 1717432200 | 2984.5 | 35.5 | 1.20 | 3017 | 3093 | 2967 | 23518 |
| 1717173000 | 2949 | -48 | -1.60 | 2968 | 3112 | 2949 | 30496 |
| 1717086600 | 2997 | -10.5 | -0.35 | 2984 | 3102.5 | 2973.5 | 15607 |
| 1717000200 | 3007.5 | -38.5 | -1.26 | 3017 | 3019 | 3004 | 19043 |
| 1716913800 | 3046 | -7 | -0.23 | 3062 | 3134 | 3031.5 | 9004 |
| 1716568200 | 3053 | -14 | -0.46 | 3050 | 3086.5 | 3045 | 5080 |
| 1716481800 | 3067 | -10 | -0.32 | 3076 | 3168.5 | 3057.5 | 3945 |
| 1716395400 | 3077 | -4 | -0.13 | 3077 | 3090 | 3072.5 | 46470 |
| 1716309000 | 3081 | -26 | -0.84 | 3082 | 3094 | 3078 | 7058 |
| 1716222600 | 3107 | -10 | -0.32 | 3112 | 3136.5 | 3096.5 | 11310 |
| 1715963400 | 3117 | 6 | 0.19 | 3111 | 3125 | 3109 | 5694 |
| 1715877000 | 3111 | 10 | 0.32 | 3099 | 3119 | 3094 | 9148 |
| 1715790600 | 3101 | 15 | 0.49 | 3094 | 3167 | 3057 | 2571 |
| 1715704200 | 3086 | 2.5 | 0.08 | 3094 | 3159.5 | 3062.5 | 2531 |
| 1715617800 | 3083.5 | 13 | 0.42 | 3075 | 3088 | 3073 | 5802 |
| 1715358600 | 3070.5 | 15.5 | 0.51 | 3067 | 3092.5 | 3063 | 2962 |
| 1715272200 | 3055 | 1 | 0.03 | 3060 | 3065 | 3048.5 | 13943 |
| 1715185800 | 3054 | 4 | 0.13 | 3058 | 3060 | 3040.5 | 6251 |
| 1715099400 | 3050 | -1 | -0.03 | 3054 | 3054 | 3041 | 40010 |
| 1714753800 | 3051 | 23.5 | 0.78 | 3036 | 3115 | 3003 | 51039 |
| 1714667400 | 3027.5 | 50 | 1.68 | 3013 | 3028 | 3008.5 | 9157 |
| 1714581000 | 2977.5 | 0.5 | 0.02 | 2973 | 2996 | 2956.5 | 3446 |
| 1714494600 | 2977 | -14 | -0.47 | 2998 | 3008 | 2975 | 11149 |
| 1714408200 | 2991 | 9 | 0.30 | 2992 | 2999 | 2985.5 | 52800 |
| 1714149000 | 2982 | 48 | 1.64 | 2971 | 2992.5 | 2956 | 6757 |
| 1714062600 | 2934 | -17 | -0.58 | 2942 | 2954 | 2919 | 87312 |
| 1713976200 | 2951 | 14 | 0.48 | 2972 | 2972 | 2947.5 | 12878 |
| 1713889800 | 2937 | 11 | 0.38 | 2948 | 2949.5 | 2928 | 1925 |
| 1713803400 | 2926 | 29 | 1.00 | 2932 | 2935 | 2922.5 | 14274 |
| 1713544200 | 2897 | -8 | -0.28 | 2870 | 2899 | 2867.5 | 33694 |
| 1713457800 | 2905 | 21 | 0.73 | 2921 | 2925.5 | 2873.5 | 3081 |
| 1713371400 | 2884 | -5 | -0.17 | 2894 | 2899.5 | 2882.5 | 81884 |
| 1713285000 | 2889 | -55 | -1.87 | 2900 | 2902.5 | 2876.5 | 4395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
