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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1287.5 | -13.5 | -1.04 | 1299 | 1300 | 1273 | 10309 |
| 1735839000 | 1301 | 72.75 | 5.92 | 1250 | 1328.75 | 1238.25 | 12030 |
| 1735666200 | 1228.25 | 7.25 | 0.59 | 1231 | 1231.25 | 1226 | 1550 |
| 1735579800 | 1221 | -17.5 | -1.41 | 1238.5 | 1244.75 | 1213.25 | 8574 |
| 1735320600 | 1238.5 | -9.75 | -0.78 | 1254 | 1254 | 1228.75 | 28226 |
| 1735061400 | 1248.25 | 4 | 0.32 | 1246.5 | 1253.25 | 1246.5 | 10207 |
| 1734975000 | 1244.25 | -4.75 | -0.38 | 1255 | 1255 | 1229.25 | 20088 |
| 1734715800 | 1249 | 11.75 | 0.95 | 1241 | 1262 | 1223.25 | 34834 |
| 1734629400 | 1237.25 | -50.75 | -3.94 | 1244 | 1321 | 1231.25 | 32080 |
| 1734543000 | 1288 | 16 | 1.26 | 1285 | 1288 | 1265.25 | 11523 |
| 1734456600 | 1272 | -15.25 | -1.18 | 1288 | 1338.5 | 1266 | 14706 |
| 1734370200 | 1287.25 | -19.5 | -1.49 | 1314 | 1352 | 1285.75 | 79122 |
| 1734111000 | 1306.75 | -30.5 | -2.28 | 1337.5 | 1353.75 | 1294.5 | 13769 |
| 1734024600 | 1337.25 | -33.5 | -2.44 | 1376.5 | 1379.75 | 1327.75 | 16365 |
| 1733938200 | 1370.75 | 35.25 | 2.64 | 1336 | 1380.75 | 1325 | 8975 |
| 1733851800 | 1335.5 | -19.5 | -1.44 | 1334.5 | 1355.25 | 1331.5 | 29578 |
| 1733765400 | 1355 | 45 | 3.44 | 1321.5 | 1375.25 | 1313 | 17439 |
| 1733506200 | 1310 | -4.5 | -0.34 | 1322.5 | 1356 | 1298.75 | 11100 |
| 1733419800 | 1314.5 | -23.75 | -1.77 | 1331 | 1349.25 | 1309.25 | 33533 |
| 1733333400 | 1338.25 | -17.5 | -1.29 | 1335 | 1343.75 | 1324.25 | 25798 |
| 1733247000 | 1355.75 | 44.25 | 3.37 | 1317.5 | 1355.75 | 1302.75 | 11713 |
| 1733160600 | 1311.5 | -21.5 | -1.61 | 1309.5 | 1360.25 | 1304.75 | 14901 |
| 1732901400 | 1333 | 2.5 | 0.19 | 1338.5 | 1344.75 | 1325 | 9974 |
| 1732815000 | 1330.5 | 1.25 | 0.09 | 1328 | 1336.5 | 1322.5 | 4048 |
| 1732728600 | 1329.25 | 2.5 | 0.19 | 1349 | 1358.25 | 1323.5 | 21000 |
| 1732642200 | 1326.75 | 9.25 | 0.70 | 1311.5 | 1350.75 | 1305.5 | 40034 |
| 1732555800 | 1317.5 | -49.5 | -3.62 | 1351.5 | 1357.25 | 1308.75 | 35419 |
| 1732296600 | 1367 | 19.75 | 1.47 | 1375.5 | 1436.75 | 1360.25 | 96578 |
| 1732210200 | 1347.25 | 0.25 | 0.02 | 1351 | 1398 | 1327.25 | 30987 |
| 1732123800 | 1347 | 25.25 | 1.91 | 1327.5 | 1415.5 | 1320.5 | 28250 |
| 1732037400 | 1321.75 | 8.75 | 0.67 | 1326.5 | 1340.25 | 1311 | 41096 |
| 1731951000 | 1313 | 52.25 | 4.14 | 1273.5 | 1316.25 | 1273.5 | 81911 |
| 1731691800 | 1260.75 | 3.25 | 0.26 | 1256.5 | 1278 | 1234.5 | 41262 |
| 1731605400 | 1257.5 | -4 | -0.32 | 1231 | 1262 | 1221.75 | 29710 |
| 1731519000 | 1261.5 | 3.25 | 0.26 | 1272.5 | 1385.5 | 1260 | 10992 |
| 1731432600 | 1258.25 | -17 | -1.33 | 1261.5 | 1273.75 | 1237.5 | 42225 |
| 1731346200 | 1275.25 | -67.25 | -5.01 | 1337 | 1344.5 | 1270 | 36812 |
| 1731087000 | 1342.5 | 0.75 | 0.06 | 1344.5 | 1358.25 | 1328.5 | 36508 |
| 1731000600 | 1341.75 | 3.75 | 0.28 | 1349 | 1363.75 | 1331.5 | 22423 |
| 1730914200 | 1338 | -37.25 | -2.71 | 1377 | 1392 | 1308 | 24350 |
| 1730827800 | 1375.25 | -5.25 | -0.38 | 1377 | 1403.5 | 1367.75 | 11288 |
| 1730741400 | 1380.5 | -10.75 | -0.77 | 1385.5 | 1398 | 1344 | 56163 |
| 1730482200 | 1391.25 | -2.5 | -0.18 | 1396.5 | 1420 | 1354.75 | 43459 |
| 1730395800 | 1393.75 | -24.5 | -1.73 | 1420 | 1422.5 | 1382.25 | 58346 |
| 1730309400 | 1418.25 | -8 | -0.56 | 1444 | 1452.75 | 1408.25 | 47809 |
| 1730223000 | 1426.25 | 2 | 0.14 | 1424.5 | 1440.25 | 1418 | 57104 |
| 1730136600 | 1424.25 | -16.25 | -1.13 | 1421.5 | 1427 | 1409.75 | 43481 |
| 1729873800 | 1440.5 | -1 | -0.07 | 1435 | 1449 | 1409.75 | 92218 |
| 1729787400 | 1441.5 | -30.25 | -2.06 | 1484 | 1496.75 | 1436 | 43460 |
| 1729701000 | 1471.75 | -20.5 | -1.37 | 1505.5 | 1508.25 | 1462.5 | 86408 |
| 1729614600 | 1492.25 | 19.75 | 1.34 | 1485 | 1498.75 | 1480 | 74043 |
| 1729528200 | 1472.5 | 27 | 1.87 | 1473 | 1490.75 | 1467.75 | 84864 |
| 1729269000 | 1445.5 | 21.75 | 1.53 | 1420 | 1459.5 | 1419.75 | 66252 |
| 1729182600 | 1423.75 | 26.75 | 1.91 | 1400.5 | 1427.75 | 1397.5 | 57935 |
| 1729096200 | 1397 | 32 | 2.34 | 1393.5 | 1413 | 1386.75 | 25527 |
| 1729009800 | 1365 | 16 | 1.19 | 1355.5 | 1372.25 | 1347.25 | 102974 |
| 1728923400 | 1349 | -12.75 | -0.94 | 1362 | 1364 | 1344.25 | 27201 |
| 1728664200 | 1361.75 | 30 | 2.25 | 1350.5 | 1368.75 | 1336.75 | 73651 |
| 1728577800 | 1331.75 | 26.75 | 2.05 | 1313 | 1339.25 | 1311.25 | 21523 |
| 1728491400 | 1305 | 3.25 | 0.25 | 1309 | 1314 | 1292.5 | 25310 |
| 1728405000 | 1301.75 | -19.5 | -1.48 | 1316 | 1320 | 1291.75 | 25076 |
| 1728318600 | 1321.25 | -30.25 | -2.24 | 1332 | 1342.25 | 1316 | 16747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
