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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2527.5 | 30.75 | 1.23 | 2515 | 2532 | 2515 | 2418 |
| 1734975000 | 2496.75 | 3.25 | 0.13 | 2496.75 | 2496.75 | 2496.75 | 271 |
| 1734715800 | 2493.5 | 1.25 | 0.05 | 2492 | 2496.75 | 2490.5 | 925 |
| 1734629400 | 2492.25 | 25 | 1.01 | 2496 | 2496 | 2492 | 1235 |
| 1734543000 | 2467.25 | -5 | -0.20 | 2464 | 2474.25 | 2463 | 1113 |
| 1734456600 | 2472.25 | 19.5 | 0.80 | 2456.5 | 2476.75 | 2456.5 | 769 |
| 1734370200 | 2452.75 | -27.5 | -1.11 | 2465.5 | 2471.25 | 2449 | 3880 |
| 1734111000 | 2480.25 | -26.25 | -1.05 | 2475.5 | 2493.75 | 2473.5 | 273 |
| 1734024600 | 2506.5 | 16.25 | 0.65 | 2520 | 2527.5 | 2470.25 | 761 |
| 1733938200 | 2490.25 | -16.75 | -0.67 | 2508 | 2531.75 | 2480.5 | 4473 |
| 1733851800 | 2507 | -156.5 | -5.88 | 2519 | 2529 | 2498 | 8731 |
| 1733765400 | 2663.5 | 177.25 | 7.13 | 2629 | 2675.5 | 2618 | 5577 |
| 1733506200 | 2486.25 | 22.5 | 0.91 | 2500 | 2521.5 | 2407.5 | 471 |
| 1733419800 | 2463.75 | 18 | 0.74 | 2468.5 | 2468.5 | 2463.25 | 1694 |
| 1733333400 | 2445.75 | -43.25 | -1.74 | 2452 | 2454.25 | 2444.25 | 103 |
| 1733247000 | 2489 | 19.5 | 0.79 | 2482 | 2489 | 2467.75 | 515 |
| 1733160600 | 2469.5 | 22 | 0.90 | 2457 | 2469.5 | 2450.75 | 316 |
| 1732901400 | 2447.5 | 12.5 | 0.51 | 2427.5 | 2448.75 | 2423.25 | 91 |
| 1732815000 | 2435 | -21.5 | -0.88 | 2427.5 | 2435 | 2422.75 | 79 |
| 1732728600 | 2456.5 | 39.25 | 1.62 | 2467.5 | 2476 | 2441 | 232 |
| 1732642200 | 2417.25 | -4.75 | -0.20 | 2417.25 | 2417.25 | 2417.25 | 73 |
| 1732555800 | 2422 | -14.25 | -0.58 | 2422 | 2422 | 2422 | 412 |
| 1732296600 | 2436.25 | -36.75 | -1.49 | 2436 | 2446.75 | 2419.75 | 3820 |
| 1732210200 | 2473 | -5 | -0.20 | 2471 | 2474.25 | 2469.75 | 2566 |
| 1732123800 | 2478 | 5 | 0.20 | 2478 | 2478 | 2478 | 920 |
| 1732037400 | 2473 | -15 | -0.60 | 2484 | 2487.25 | 2460.5 | 4180 |
| 1731951000 | 2488 | 34 | 1.39 | 2488 | 2488 | 2488 | 94 |
| 1731691800 | 2454 | 18.25 | 0.75 | 2454 | 2454 | 2454 | 326 |
| 1731605400 | 2435.75 | -17.75 | -0.72 | 2449.5 | 2457.25 | 2420.5 | 735 |
| 1731519000 | 2453.5 | 5.5 | 0.22 | 2478 | 2522.75 | 2421 | 1999 |
| 1731432600 | 2448 | -67 | -2.66 | 2469 | 2480 | 2448 | 9455 |
| 1731346200 | 2515 | 2 | 0.08 | 2516 | 2527.5 | 2513.5 | 1068 |
| 1731087000 | 2513 | -115 | -4.38 | 2545 | 2562.5 | 2439.5 | 10127 |
| 1731000600 | 2628 | 90.5 | 3.57 | 2617 | 2639.5 | 2607 | 2467 |
| 1730914200 | 2537.5 | -50 | -1.93 | 2540 | 2550 | 2510 | 5073 |
| 1730827800 | 2587.5 | 33.5 | 1.31 | 2578 | 2588 | 2572.5 | 764 |
| 1730741400 | 2554 | 21 | 0.83 | 2531 | 2564.5 | 2531 | 1386 |
| 1730482200 | 2533 | 13.5 | 0.54 | 2539 | 2544 | 2520.5 | 336 |
| 1730395800 | 2519.5 | 10 | 0.40 | 2493 | 2520.5 | 2486 | 1764 |
| 1730309400 | 2509.5 | -44.5 | -1.74 | 2504 | 2520.5 | 2488.75 | 522 |
| 1730223000 | 2554 | 2 | 0.08 | 2561 | 2607.5 | 2548.5 | 4048 |
| 1730136600 | 2552 | 25 | 0.99 | 2530 | 2566.5 | 2526 | 1967 |
| 1729873800 | 2527 | 11.5 | 0.46 | 2530 | 2549 | 2523.5 | 2906 |
| 1729787400 | 2515.5 | -31.5 | -1.24 | 2538 | 2538 | 2501.25 | 282 |
| 1729701000 | 2547 | 8 | 0.32 | 2567 | 2576 | 2543 | 3105 |
| 1729614600 | 2539 | 41.25 | 1.65 | 2520 | 2561.5 | 2506 | 7139 |
| 1729528200 | 2497.75 | -42.75 | -1.68 | 2504 | 2519 | 2489 | 5402 |
| 1729269000 | 2540.5 | 100.25 | 4.11 | 2542 | 2549 | 2538.5 | 6884 |
| 1729182600 | 2440.25 | -82.75 | -3.28 | 2440.25 | 2440.25 | 2440.25 | 223 |
| 1729096200 | 2523 | 63 | 2.56 | 2513 | 2525 | 2502.75 | 4635 |
| 1729009800 | 2460 | -141 | -5.42 | 2460 | 2460 | 2460 | 1827 |
| 1728923400 | 2601 | -31 | -1.18 | 2592 | 2641.5 | 2571 | 3233 |
| 1728664200 | 2632 | 12 | 0.46 | 2539 | 2633.5 | 2539 | 13824 |
| 1728577800 | 2620 | 48 | 1.87 | 2608 | 2987 | 2571.5 | 2001 |
| 1728491400 | 2572 | -39 | -1.49 | 2541 | 2591.5 | 2517 | 6363 |
| 1728405000 | 2611 | -232.5 | -8.18 | 2625 | 2636 | 2527 | 43937 |
| 1728318600 | 2843.5 | 78.5 | 2.84 | 2853 | 2887 | 2822.5 | 32208 |
| 1728059400 | 2765 | 45.5 | 1.67 | 2778 | 2799 | 2763.5 | 7536 |
| 1727973000 | 2719.5 | 47 | 1.76 | 2718 | 2737.5 | 2652 | 4491 |
| 1727886600 | 2672.5 | 168.25 | 6.72 | 2710 | 2767.5 | 2664.5 | 12103 |
| 1727800200 | 2504.25 | 27.75 | 1.12 | 2451.5 | 2594 | 2445.5 | 7872 |
| 1727713800 | 2476.5 | 16 | 0.65 | 2528 | 2535.5 | 2466 | 13700 |
| 1727454600 | 2460.5 | 46.25 | 1.92 | 2475 | 2477.25 | 2418.75 | 7325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
