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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2844.5 | 40.75 | 1.45 | 2844.5 | 2844.5 | 2844.5 | 86 |
| 1738258200 | 2803.75 | 1.5 | 0.05 | 2797.5 | 2810 | 2789.25 | 2533 |
| 1738171800 | 2802.25 | 9.5 | 0.34 | 2810 | 2846.75 | 2777.5 | 1088 |
| 1738085400 | 2792.75 | 29.5 | 1.07 | 2798.5 | 2802 | 2760.5 | 431 |
| 1737999000 | 2763.25 | -49.5 | -1.76 | 2770 | 2805.25 | 2720.75 | 237 |
| 1737739800 | 2812.75 | -20.25 | -0.71 | 2812.75 | 2812.75 | 2812.75 | 1821 |
| 1737653400 | 2833 | -6.25 | -0.22 | 2837.5 | 2839 | 2831.75 | 1277 |
| 1737567000 | 2839.25 | 26.25 | 0.93 | 2835.5 | 2843 | 2807 | 1596 |
| 1737480600 | 2813 | 1 | 0.04 | 2830 | 2865.5 | 2785.5 | 556 |
| 1737394200 | 2812 | -18 | -0.64 | 2856 | 2860 | 2777.25 | 380 |
| 1737135000 | 2830 | 32.75 | 1.17 | 2812.5 | 2849.25 | 2803.75 | 364 |
| 1737048600 | 2797.25 | 18.25 | 0.66 | 2806.5 | 2828.5 | 2753.25 | 3336 |
| 1736962200 | 2779 | 48.25 | 1.77 | 2749 | 2812 | 2725.75 | 10830 |
| 1736875800 | 2730.75 | 8 | 0.29 | 2744.5 | 2770.75 | 2713.75 | 1064 |
| 1736789400 | 2722.75 | -6.75 | -0.25 | 2739.5 | 2769.75 | 2686 | 9654 |
| 1736530200 | 2729.5 | -40.5 | -1.46 | 2762.5 | 2792.75 | 2691 | 5764 |
| 1736443800 | 2770 | 21.75 | 0.79 | 2762.5 | 2805.25 | 2729.5 | 6396 |
| 1736357400 | 2748.25 | 9.25 | 0.34 | 2737.5 | 2788.75 | 2715.75 | 8829 |
| 1736271000 | 2739 | -31.75 | -1.15 | 2753 | 2783 | 2707 | 6221 |
| 1736184600 | 2770.75 | 15.75 | 0.57 | 2760 | 2810.25 | 2721.25 | 5496 |
| 1735925400 | 2755 | 2.25 | 0.08 | 2744 | 2763.5 | 2712.5 | 925 |
| 1735839000 | 2752.75 | 15.5 | 0.57 | 2727.5 | 2806.25 | 2706.25 | 3255 |
| 1735666200 | 2737.25 | 11.5 | 0.42 | 2739.5 | 2739.75 | 2720.25 | 446 |
| 1735579800 | 2725.75 | -16.25 | -0.59 | 2730 | 2741.25 | 2693.5 | 304 |
| 1735320600 | 2742 | -12.25 | -0.44 | 2742 | 2742 | 2742 | 498 |
| 1735061400 | 2754.25 | 15 | 0.55 | 2716 | 2754.5 | 2716 | 895 |
| 1734975000 | 2739.25 | 1.25 | 0.05 | 2739.25 | 2739.25 | 2739.25 | 191 |
| 1734715800 | 2738 | 7.75 | 0.28 | 2738 | 2738 | 2738 | 29 |
| 1734629400 | 2730.25 | -43.25 | -1.56 | 2727 | 2739.25 | 2716.5 | 786 |
| 1734543000 | 2773.5 | 13.75 | 0.50 | 2803 | 2803 | 2744 | 2145 |
| 1734456600 | 2759.75 | -13 | -0.47 | 2765 | 2774.75 | 2736.75 | 184 |
| 1734370200 | 2772.75 | -1.75 | -0.06 | 2766.5 | 2795.75 | 2766.5 | 2536 |
| 1734111000 | 2774.5 | -15 | -0.54 | 2786 | 2817.25 | 2733.75 | 9134 |
| 1734024600 | 2789.5 | 17.75 | 0.64 | 2789.5 | 2789.5 | 2789.5 | 48 |
| 1733938200 | 2771.75 | 9 | 0.33 | 2719 | 2794.25 | 2719 | 4187 |
| 1733851800 | 2762.75 | -1.25 | -0.05 | 2756.5 | 2805.25 | 2733.25 | 388 |
| 1733765400 | 2764 | -18.25 | -0.66 | 2785.5 | 2801.75 | 2755.5 | 1788 |
| 1733506200 | 2782.25 | 6.75 | 0.24 | 2769 | 2820.75 | 2731.75 | 2607 |
| 1733419800 | 2775.5 | -3.25 | -0.12 | 2777.5 | 2806.5 | 2746 | 1920 |
| 1733333400 | 2778.75 | 7.75 | 0.28 | 2783 | 2816.5 | 2757.75 | 4461 |
| 1733247000 | 2771 | -3.25 | -0.12 | 2781 | 2812.75 | 2743.5 | 19865 |
| 1733160600 | 2774.25 | 21 | 0.76 | 2761.5 | 2818.5 | 2749.75 | 2959 |
| 1732901400 | 2753.25 | 3.75 | 0.14 | 2757 | 2758.25 | 2751.75 | 4144 |
| 1732815000 | 2749.5 | 10.25 | 0.37 | 2754.5 | 2787 | 2697 | 243 |
| 1732728600 | 2739.25 | -31.75 | -1.15 | 2757.5 | 2799.25 | 2726.25 | 210 |
| 1732642200 | 2771 | 11.5 | 0.42 | 2774.5 | 2774.5 | 2769.75 | 1380 |
| 1732555800 | 2759.5 | 16.75 | 0.61 | 2758.5 | 2787.5 | 2732.5 | 748 |
| 1732296600 | 2742.75 | 26.75 | 0.98 | 2742.75 | 2742.75 | 2742.75 | 80 |
| 1732210200 | 2716 | 33.5 | 1.25 | 2698.5 | 2746.5 | 2665 | 174 |
| 1732123800 | 2682.5 | -3.5 | -0.13 | 2682.5 | 2682.5 | 2682.5 | 216 |
| 1732037400 | 2686 | 5.5 | 0.21 | 2686 | 2686 | 2686 | 162 |
| 1731951000 | 2680.5 | 7 | 0.26 | 2669 | 2727.75 | 2631 | 189 |
| 1731691800 | 2673.5 | -33 | -1.22 | 2682 | 2712.75 | 2668.25 | 635 |
| 1731605400 | 2706.5 | -1.75 | -0.06 | 2719 | 2741 | 2693.25 | 4544 |
| 1731519000 | 2708.25 | 1.25 | 0.05 | 2708 | 2740.25 | 2679.75 | 44 |
| 1731432600 | 2707 | 12.75 | 0.47 | 2741.5 | 2747.25 | 2668.25 | 643 |
| 1731346200 | 2694.25 | 18.5 | 0.69 | 2703 | 2728.25 | 2670 | 359 |
| 1731087000 | 2675.75 | 28.75 | 1.09 | 2674 | 2706.75 | 2636.75 | 318 |
| 1731000600 | 2647 | 14.5 | 0.55 | 2646 | 2662.5 | 2610.75 | 1545 |
| 1730914200 | 2632.5 | 79.75 | 3.12 | 2630.5 | 2676.25 | 2605.75 | 5079 |
| 1730827800 | 2552.75 | 0.25 | 0.01 | 2552.75 | 2552.75 | 2552.75 | 95 |
| 1730741400 | 2552.5 | -12 | -0.47 | 2548 | 2568.25 | 2534.25 | 307 |
| 1730482200 | 2564.5 | -5.75 | -0.22 | 2567.5 | 2572.75 | 2528.75 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
