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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1551.8 | 8.2 | 0.53 | 1545.8 | 1552.6 | 1545.6 | 136019 |
| 1731691800 | 1543.6 | -17.8 | -1.14 | 1546.2 | 1550 | 1543.6 | 24934 |
| 1731605400 | 1561.4 | -5.4 | -0.34 | 1561.4 | 1561.4 | 1561.4 | 447939 |
| 1731519000 | 1566.8 | 3 | 0.19 | 1566.8 | 1566.8 | 1566.8 | 2941 |
| 1731432600 | 1563.8 | 4.6 | 0.30 | 1556.6 | 1563.8 | 1556.6 | 114811 |
| 1731346200 | 1559.2 | 25.5 | 1.66 | 1545 | 1559.2 | 1545 | 1754 |
| 1731087000 | 1533.7 | 21.9 | 1.45 | 1533.7 | 1533.7 | 1533.7 | 858 |
| 1731000600 | 1511.8 | 8.5 | 0.57 | 1511.8 | 1511.8 | 1511.8 | 465 |
| 1730914200 | 1503.3 | 50.3 | 3.46 | 1503.3 | 1503.3 | 1503.3 | 112 |
| 1730827800 | 1453 | 3.7 | 0.26 | 1453 | 1453 | 1453 | 573 |
| 1730741400 | 1449.3 | -3 | -0.21 | 1449.3 | 1449.3 | 1449.3 | 0 |
| 1730482200 | 1452.3 | -2.4 | -0.16 | 1452.3 | 1452.3 | 1452.3 | 1178 |
| 1730395800 | 1454.7 | -8.4 | -0.57 | 1454.7 | 1454.7 | 1454.7 | 388 |
| 1730309400 | 1463.1 | -1.6 | -0.11 | 1462.2 | 1463.1 | 1462.2 | 5298 |
| 1730223000 | 1464.7 | -6.2 | -0.42 | 1467.8 | 1467.8 | 1464.7 | 2460 |
| 1730136600 | 1470.9 | -1.8 | -0.12 | 1476.41 | 1476.41 | 1470.9 | 2299 |
| 1729873800 | 1472.7 | 5.5 | 0.37 | 1471.8 | 1472.7 | 1471.8 | 10 |
| 1729787400 | 1467.2 | 10.3 | 0.71 | 1466.6 | 1467.8 | 1466.6 | 1939 |
| 1729701000 | 1456.9 | -2.7 | -0.18 | 1456.9 | 1456.9 | 1456.9 | 2 |
| 1729614600 | 1459.6 | -3.7 | -0.25 | 1462.6 | 1462.6 | 1459.6 | 143 |
| 1729528200 | 1463.3 | -6 | -0.41 | 1470.6 | 1470.6 | 1463.3 | 2001 |
| 1729269000 | 1469.3 | -5.1 | -0.35 | 1469.3 | 1469.3 | 1469.3 | 3 |
| 1729182600 | 1474.4 | 2.1 | 0.14 | 1484.4 | 1484.4 | 1474.4 | 1407 |
| 1729096200 | 1472.3 | 3.4 | 0.23 | 1468.4 | 1472.3 | 1466.2 | 725 |
| 1729009800 | 1468.9 | -2.1 | -0.14 | 1473 | 1473 | 1468.9 | 476 |
| 1728923400 | 1471 | 11.5 | 0.79 | 1471 | 1471 | 1471 | 24 |
| 1728664200 | 1459.5 | -0.7 | -0.05 | 1459.5 | 1459.5 | 1459.5 | 19 |
| 1728577800 | 1460.2 | 3.9 | 0.27 | 1459.6 | 1460.2 | 1459.6 | 139 |
| 1728491400 | 1456.3 | 9.5 | 0.66 | 1450.4 | 1456.3 | 1449.6 | 39760 |
| 1728405000 | 1446.8 | 4.6 | 0.32 | 1439.2 | 1446.8 | 1436.4 | 2632 |
| 1728318600 | 1442.2 | 4.9 | 0.34 | 1442.2 | 1442.2 | 1442.2 | 688 |
| 1728059400 | 1437.3 | 3.4 | 0.24 | 1437.3 | 1437.3 | 1437.3 | 7 |
| 1727973000 | 1433.9 | 8.8 | 0.62 | 1433.9 | 1433.9 | 1433.9 | 0 |
| 1727886600 | 1425.1 | 5.2 | 0.37 | 1425.1 | 1425.1 | 1425.1 | 74 |
| 1727800200 | 1419.9 | 1.4 | 0.10 | 1419.9 | 1419.9 | 1419.9 | 3598 |
| 1727713800 | 1418.5 | -7.8 | -0.55 | 1416.8 | 1418.5 | 1416.8 | 760 |
| 1727454600 | 1426.3 | 10.6 | 0.75 | 1423.8 | 1426.3 | 1423.8 | 156 |
| 1727368200 | 1415.7 | -3.1 | -0.22 | 1415.7 | 1415.7 | 1415.7 | 66 |
| 1727281800 | 1418.8 | 4.8 | 0.34 | 1418.8 | 1418.8 | 1418.8 | 0 |
| 1727195400 | 1414 | 1.3 | 0.09 | 1413.4 | 1414 | 1411.8 | 944 |
| 1727109000 | 1412.7 | 3 | 0.21 | 1412.7 | 1412.7 | 1412.7 | 1 |
| 1726849800 | 1409.7 | -13.4 | -0.94 | 1409.7 | 1409.7 | 1409.7 | 259 |
| 1726763400 | 1423.1 | 16.6 | 1.18 | 1423.1 | 1423.1 | 1423.1 | 0 |
| 1726677000 | 1406.5 | -15 | -1.06 | 1406.5 | 1406.5 | 1406.5 | 62 |
| 1726590600 | 1421.5 | 15.8 | 1.12 | 1421.5 | 1421.5 | 1421.5 | 23 |
| 1726504200 | 1405.7 | -1.8 | -0.13 | 1405.7 | 1405.7 | 1405.7 | 22 |
| 1726245000 | 1407.5 | 10 | 0.72 | 1407.5 | 1407.5 | 1407.5 | 47 |
| 1726158600 | 1397.5 | 25.4 | 1.85 | 1398.8 | 1398.8 | 1397.5 | 298 |
| 1726072200 | 1372.1 | -11 | -0.80 | 1373 | 1373 | 1372.1 | 142 |
| 1725985800 | 1383.1 | 11.3 | 0.82 | 1374 | 1383.1 | 1374 | 2813 |
| 1725899400 | 1371.8 | 19.7 | 1.46 | 1371.8 | 1371.8 | 1371.8 | 4 |
| 1725640200 | 1352.1 | -12.4 | -0.91 | 1352.1 | 1352.1 | 1352.1 | 78 |
| 1725553800 | 1364.5 | -13.3 | -0.97 | 1364.5 | 1364.5 | 1364.5 | 0 |
| 1725467400 | 1377.8 | -18.7 | -1.34 | 1377.8 | 1377.8 | 1377.8 | 0 |
| 1725381000 | 1396.5 | -8.1 | -0.58 | 1402.2 | 1402.2 | 1395.4 | 5468 |
| 1725294600 | 1404.6 | 10.8 | 0.77 | 1404.6 | 1404.6 | 1404.6 | 584 |
| 1725035400 | 1393.8 | -3.4 | -0.24 | 1394.6 | 1394.6 | 1393.8 | 780 |
| 1724949000 | 1397.2 | 15.4 | 1.11 | 1397.2 | 1397.2 | 1397.2 | 0 |
| 1724862600 | 1381.8 | -4.5 | -0.32 | 1381.8 | 1390.494 | 1381.8 | 226 |
| 1724776200 | 1386.3 | -8.2 | -0.59 | 1386.3 | 1386.3 | 1386.3 | 0 |
| 1724430600 | 1394.5 | -4.1 | -0.29 | 1397.8 | 1397.8 | 1394.5 | 2484 |
| 1724344200 | 1398.6 | -5.1 | -0.36 | 1398.6 | 1398.6 | 1398.6 | 185 |
| 1724257800 | 1403.7 | -2.1 | -0.15 | 1407 | 1407 | 1403.7 | 638 |
| 1724171400 | 1405.8 | 1.4 | 0.10 | 1408.6 | 1408.6 | 1405.8 | 5 |
| 1724085000 | 1404.4 | 3.1 | 0.22 | 1404.4 | 1404.4 | 1404.4 | 3468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
