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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2101.25 | 4.25 | 0.20 | 2096.5 | 2105 | 2096.5 | 436 |
| 1735579800 | 2097 | -5.5 | -0.26 | 2098.5 | 2102.5 | 2087.25 | 6132 |
| 1735320600 | 2102.5 | 3.75 | 0.18 | 2100 | 2119.5 | 2098.5 | 8226 |
| 1735061400 | 2098.75 | 15.25 | 0.73 | 2105.5 | 2105.5 | 2098.25 | 181 |
| 1734975000 | 2083.5 | 3.75 | 0.18 | 2082 | 2085.5 | 2081.75 | 997 |
| 1734715800 | 2079.75 | 10.25 | 0.50 | 2060 | 2133.25 | 2055.25 | 6361 |
| 1734629400 | 2069.5 | -41.5 | -1.97 | 2065 | 2140 | 2058 | 57743 |
| 1734543000 | 2111 | -28 | -1.31 | 2136.5 | 2139.75 | 2111 | 122372 |
| 1734456600 | 2139 | -15 | -0.70 | 2139.5 | 2149 | 2133.25 | 16023 |
| 1734370200 | 2154 | -8.75 | -0.40 | 2159.5 | 2167.75 | 2152.25 | 5095 |
| 1734111000 | 2162.75 | -10.25 | -0.47 | 2162.75 | 2162.75 | 2162.75 | 1000 |
| 1734024600 | 2173 | 5 | 0.23 | 2172 | 2194 | 2165 | 17731 |
| 1733938200 | 2168 | -1 | -0.05 | 2161.5 | 2194 | 2161.5 | 553 |
| 1733851800 | 2169 | -31 | -1.41 | 2190.5 | 2197.25 | 2169 | 15033 |
| 1733765400 | 2200 | 11.75 | 0.54 | 2198 | 2212 | 2198 | 418 |
| 1733506200 | 2188.25 | 1.75 | 0.08 | 2184 | 2201 | 2170.5 | 3548 |
| 1733419800 | 2186.5 | -11.5 | -0.52 | 2203 | 2203 | 2182.75 | 531 |
| 1733333400 | 2198 | 0 | 0.00 | 2204.5 | 2211.25 | 2186.25 | 3423 |
| 1733247000 | 2198 | -1.5 | -0.07 | 2194.5 | 2214 | 2194.5 | 19807 |
| 1733160600 | 2199.5 | 0.5 | 0.02 | 2199 | 2207.5 | 2190.25 | 4717 |
| 1732901400 | 2199 | 5 | 0.23 | 2190.5 | 2199 | 2186 | 3689 |
| 1732815000 | 2194 | -0.5 | -0.02 | 2195.5 | 2195.5 | 2188.75 | 2449 |
| 1732728600 | 2194.5 | -26 | -1.17 | 2210.5 | 2306 | 2192.75 | 5400 |
| 1732642200 | 2220.5 | -20.25 | -0.90 | 2228 | 2231 | 2207 | 20369 |
| 1732555800 | 2240.75 | 38 | 1.73 | 2207 | 2242.5 | 2207 | 488 |
| 1732296600 | 2202.75 | 36.5 | 1.68 | 2194 | 2203 | 2188.5 | 421 |
| 1732210200 | 2166.25 | 18.5 | 0.86 | 2154 | 2192.75 | 2151.25 | 435 |
| 1732123800 | 2147.75 | 5.5 | 0.26 | 2144.5 | 2149.5 | 2139.5 | 3766 |
| 1732037400 | 2142.25 | -10.75 | -0.50 | 2154.5 | 2154.5 | 2136.5 | 4343 |
| 1731951000 | 2153 | 10.25 | 0.48 | 2147.5 | 2155 | 2141.5 | 1473 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
