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 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 2142.75 | 19 | 0.89 | 2132 | 2146.5 | 2127.5 | 12673 |
| 1731605400 | 2123.75 | -18.25 | -0.85 | 2125.5 | 2309 | 2117.25 | 520 |
| 1731519000 | 2142 | -6.75 | -0.31 | 2139 | 2315.5 | 2137 | 1015 |
| 1731432600 | 2148.75 | -19.5 | -0.90 | 2159 | 2165 | 2144.75 | 2028 |
| 1731346200 | 2168.25 | -5.5 | -0.25 | 2180 | 2185.25 | 2167.5 | 3679 |
| 1731087000 | 2173.75 | -33.75 | -1.53 | 2182 | 2187.5 | 2172.5 | 4504 |
| 1731000600 | 2207.5 | 19 | 0.87 | 2211.5 | 2326.5 | 2191.5 | 2188 |
| 1730914200 | 2188.5 | 9.5 | 0.44 | 2244 | 2244 | 2184.75 | 10106 |
| 1730827800 | 2179 | 5.5 | 0.25 | 2177 | 2183.5 | 2161.75 | 4986 |
| 1730741400 | 2173.5 | 14 | 0.65 | 2150 | 2178 | 2150 | 191 |
| 1730482200 | 2159.5 | -7 | -0.32 | 2156 | 2325 | 2153.75 | 5328 |
| 1730395800 | 2166.5 | 25.5 | 1.19 | 2145.5 | 2174 | 2143.5 | 43383 |
| 1730309400 | 2141 | 12.5 | 0.59 | 2134.5 | 2149 | 2134.5 | 773 |
| 1730223000 | 2128.5 | -36.25 | -1.67 | 2164 | 2312.25 | 2119 | 930 |
| 1730136600 | 2164.75 | -4.75 | -0.22 | 2185 | 2185 | 2162 | 402 |
| 1729873800 | 2169.5 | 22.5 | 1.05 | 2155 | 2177.75 | 2154.25 | 6576 |
| 1729787400 | 2147 | -9 | -0.42 | 2152.5 | 2154.5 | 2145 | 1267 |
| 1729701000 | 2156 | -6 | -0.28 | 2150.5 | 2163.5 | 2141.25 | 7659 |
| 1729614600 | 2162 | 4 | 0.19 | 2148 | 2163 | 2148 | 2900 |
| 1729528200 | 2158 | -5.75 | -0.27 | 2171.5 | 2174.5 | 2156 | 2563 |
| 1729269000 | 2163.75 | 2.25 | 0.10 | 2163.5 | 2173.5 | 2152.5 | 3480 |
| 1729182600 | 2161.5 | -18.5 | -0.85 | 2161.5 | 2226.75 | 2158.75 | 15026 |
| 1729096200 | 2180 | -4.75 | -0.22 | 2199 | 2204 | 2176 | 90416 |
| 1729009800 | 2184.75 | -27.25 | -1.23 | 2208 | 2208 | 2180.25 | 1956 |
| 1728923400 | 2212 | -6.5 | -0.29 | 2219.5 | 2219.5 | 2200.25 | 9560 |
| 1728664200 | 2218.5 | 20.25 | 0.92 | 2200.5 | 2219 | 2196.5 | 3930 |
| 1728577800 | 2198.25 | -19.75 | -0.89 | 2205 | 2243.75 | 2190.25 | 17842 |
| 1728491400 | 2218 | 13.5 | 0.61 | 2206 | 2218 | 2202.25 | 2562 |
| 1728405000 | 2204.5 | -31.25 | -1.40 | 2216.5 | 2227 | 2201.25 | 22075 |
| 1728318600 | 2235.75 | -9.25 | -0.41 | 2240 | 2254.25 | 2234 | 12065 |
| 1728059400 | 2245 | 5.5 | 0.25 | 2243 | 2270.5 | 2221.25 | 4723 |
| 1727973000 | 2239.5 | 0 | 0.00 | 2248.5 | 2257.75 | 2207.75 | 10066 |
| 1727886600 | 2239.5 | -3.5 | -0.16 | 2247.5 | 2248.75 | 2231.75 | 11165 |
| 1727800200 | 2243 | 12 | 0.54 | 2246.5 | 2256 | 2230.75 | 8848 |
| 1727713800 | 2231 | -0.5 | -0.02 | 2252 | 2252 | 2227 | 10999 |
| 1727454600 | 2231.5 | 6 | 0.27 | 2214 | 2234.75 | 2213.75 | 5359 |
| 1727368200 | 2225.5 | 17.5 | 0.79 | 2214.5 | 2232.25 | 2213.75 | 8777 |
| 1727281800 | 2208 | 4.25 | 0.19 | 2199 | 2219.25 | 2196 | 4244 |
| 1727195400 | 2203.75 | 30 | 1.38 | 2188 | 2205.5 | 2183.75 | 14319 |
| 1727109000 | 2173.75 | -12.25 | -0.56 | 2196 | 2197.5 | 2173 | 6159 |
| 1726849800 | 2186 | -43 | -1.93 | 2219 | 2222.25 | 2186 | 315 |
| 1726763400 | 2229 | 29.25 | 1.33 | 2232 | 2262.25 | 2226.5 | 3358 |
| 1726677000 | 2199.75 | -14.5 | -0.65 | 2199.5 | 2204 | 2197.25 | 10200 |
| 1726590600 | 2214.25 | 38 | 1.75 | 2194.5 | 2215.75 | 2192.25 | 63112 |
| 1726504200 | 2176.25 | -5.5 | -0.25 | 2184.5 | 2187 | 2173.25 | 6752 |
| 1726245000 | 2181.75 | 29.75 | 1.38 | 2161 | 2186 | 2159.25 | 857 |
| 1726158600 | 2152 | 25 | 1.18 | 2150 | 2156.5 | 2107.25 | 12410 |
| 1726072200 | 2127 | -11.5 | -0.54 | 2127 | 2129.75 | 2119.75 | 1041 |
| 1725985800 | 2138.5 | 14 | 0.66 | 2138.5 | 2138.5 | 2138.5 | 54 |
| 1725899400 | 2124.5 | 15.5 | 0.73 | 2124 | 2132 | 2116 | 4658 |
| 1725640200 | 2109 | -17.5 | -0.82 | 2114 | 2200 | 2107.5 | 4091 |
| 1725553800 | 2126.5 | -3.5 | -0.16 | 2126 | 2140 | 2124.75 | 2973 |
| 1725467400 | 2130 | -20.5 | -0.95 | 2121 | 2133.75 | 2116.75 | 8530 |
| 1725381000 | 2150.5 | -12.75 | -0.59 | 2155.5 | 2220 | 2135.75 | 826 |
| 1725294600 | 2163.25 | 6.75 | 0.31 | 2155 | 2167 | 2150 | 5983 |
| 1725035400 | 2156.5 | -1 | -0.05 | 2162 | 2168.25 | 2153.5 | 2184 |
| 1724949000 | 2157.5 | 2 | 0.09 | 2152.5 | 2167.25 | 2148.75 | 62668 |
| 1724862600 | 2155.5 | -8 | -0.37 | 2158.5 | 2161.5 | 2148 | 6047 |
| 1724776200 | 2163.5 | -3.5 | -0.16 | 2183.5 | 2188 | 2162 | 3021 |
| 1724430600 | 2167 | 31.5 | 1.48 | 2140 | 2170.25 | 2133.75 | 1548 |
| 1724344200 | 2135.5 | -16 | -0.74 | 2147 | 2216.25 | 2080 | 1173 |
| 1724257800 | 2151.5 | -1 | -0.05 | 2154.5 | 2222.5 | 2141.5 | 612 |
| 1724171400 | 2152.5 | 5 | 0.23 | 2152.5 | 2157.75 | 2142.75 | 5638 |
| 1724085000 | 2147.5 | 27.25 | 1.29 | 2122.5 | 2150 | 2119.5 | 2663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
