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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722286800 | 4345.8449 | -71.7 | -1.62 | 4426.9607 | 4430.3243 | 4345.8449 | 0 |
| 1722027600 | 4417.5485 | 60.33 | 1.38 | 4388.812 | 4417.5485 | 4370.5787 | 0 |
| 1721941200 | 4357.2196 | 109.84 | 2.59 | 4266.0487 | 4401.7769 | 4261.2891 | 0 |
| 1721854800 | 4247.3828 | -59.37 | -1.38 | 4290.4812 | 4344.5469 | 4246.9727 | 0 |
| 1721768400 | 4306.7568 | 75.05 | 1.77 | 4212.8311 | 4324.3281 | 4208.0898 | 0 |
| 1721682000 | 4231.7095 | 45.89 | 1.10 | 4175.7307 | 4238.43 | 4134.0298 | 0 |
| 1721422800 | 4185.8181 | 16.65 | 0.40 | 4178.6689 | 4227.0968 | 4169.6145 | 0 |
| 1721336400 | 4169.1668 | -61.05 | -1.44 | 4201.693 | 4277.3014 | 4148.0469 | 0 |
| 1721250000 | 4230.2141 | 45.66 | 1.09 | 4139.1722 | 4241.7664 | 4137.7977 | 0 |
| 1721163600 | 4184.5588 | 170.04 | 4.24 | 4044.6045 | 4186.9533 | 4042.4237 | 0 |
| 1721077200 | 4014.5192 | 102.42 | 2.62 | 3957.3377 | 4044.5365 | 3956.6229 | 0 |
| 1720818000 | 3912.1033 | 19.11 | 0.49 | 3914.145 | 3936.6025 | 3899.2276 | 0 |
| 1720731600 | 3892.9885 | 135.57 | 3.61 | 3808.8242 | 3901.2528 | 3803.376 | 0 |
| 1720645200 | 3757.422 | 69.08 | 1.87 | 3692.2704 | 3757.4458 | 3692.2704 | 0 |
| 1720558800 | 3688.3452 | 35.96 | 0.98 | 3645.3816 | 3691.9182 | 3634.0391 | 0 |
| 1720472400 | 3652.3892 | 11.8 | 0.32 | 3666.8038 | 3676.316 | 3643.6448 | 0 |
| 1720213200 | 3640.5881 | -58.67 | -1.59 | 3695.5533 | 3696.0319 | 3635.522 | 0 |
| 1720040400 | 3699.2571 | -37.33 | -1.00 | 3742.2756 | 3745.1263 | 3698.7034 | 0 |
| 1719954000 | 3736.5856 | 38.67 | 1.05 | 3694.8289 | 3739.6986 | 3694.3155 | 0 |
| 1719867600 | 3697.9112 | -24.23 | -0.65 | 3718.5649 | 3742.3314 | 3694.0787 | 0 |
| 1719608400 | 3722.1402 | 72.82 | 2.00 | 3675.805 | 3729.6346 | 3675.5067 | 0 |
| 1719522000 | 3649.3239 | 29.85 | 0.82 | 3617.4155 | 3649.3239 | 3609.2618 | 0 |
| 1719435600 | 3619.4748 | 27.35 | 0.76 | 3572.609 | 3623.4103 | 3569.5094 | 0 |
| 1719349200 | 3592.1295 | -31.37 | -0.87 | 3612.599 | 3620.2369 | 3592.1295 | 0 |
| 1719262800 | 3623.5036 | 53.58 | 1.50 | 3585.7573 | 3647.4229 | 3576.4276 | 0 |
| 1719003600 | 3569.9215 | -4.9 | -0.14 | 3573.2758 | 3573.2758 | 3550.7444 | 0 |
| 1718917200 | 3574.8178 | -1.17 | -0.03 | 3560.9193 | 3579.1314 | 3559.0568 | 0 |
| 1718744400 | 3575.9871 | 12.7 | 0.36 | 3559.1883 | 3594.6011 | 3558.7456 | 0 |
| 1718658000 | 3563.2834 | 48.69 | 1.39 | 3503.8588 | 3563.3158 | 3499.6214 | 0 |
| 1718398800 | 3514.5963 | -40.58 | -1.14 | 3512.4908 | 3527.4197 | 3497.514 | 0 |
| 1718312400 | 3555.1734 | -45.29 | -1.26 | 3594.1888 | 3594.1888 | 3538.4527 | 0 |
| 1718226000 | 3600.462 | 76.51 | 2.17 | 3608.8562 | 3643.6509 | 3582.5691 | 0 |
| 1718139600 | 3523.956 | -20.51 | -0.58 | 3515.9841 | 3531.676 | 3495.7491 | 0 |
| 1718053200 | 3544.4611 | -58.8 | -1.63 | 3569.3463 | 3570.2233 | 3529.796 | 0 |
| 1717794000 | 3603.2572 | -12.14 | -0.34 | 3585.2483 | 3612.2442 | 3584.4687 | 0 |
| 1717707600 | 3615.3945 | 7.4 | 0.21 | 3602.008 | 3620.5762 | 3593.5955 | 0 |
| 1717621200 | 3607.9903 | 22.32 | 0.62 | 3605.3227 | 3608.4173 | 3582.1663 | 0 |
| 1717534800 | 3585.6751 | -59.68 | -1.64 | 3613.0771 | 3628.7352 | 3585.1757 | 0 |
| 1717448400 | 3645.3516 | -47.18 | -1.28 | 3725.4285 | 3725.4285 | 3631.1796 | 0 |
| 1717189200 | 3692.5312 | 35.23 | 0.96 | 3678.1398 | 3693.7302 | 3671.1462 | 0 |
| 1717102800 | 3657.2966 | 51.12 | 1.42 | 3638.7893 | 3666.2562 | 3627.0458 | 0 |
| 1717016400 | 3606.1793 | -68.87 | -1.87 | 3616.0743 | 3617.9514 | 3590.0854 | 0 |
| 1716930000 | 3675.0491 | -25.44 | -0.69 | 3720.4157 | 3721.5228 | 3668.9542 | 0 |
| 1716584400 | 3700.4893 | 27.21 | 0.74 | 3691.1438 | 3700.4893 | 3682.8362 | 0 |
| 1716498000 | 3673.2759 | -75.56 | -2.02 | 3750.9633 | 3751.6374 | 3665.1985 | 0 |
| 1716411600 | 3748.8346 | -31.01 | -0.82 | 3765.3166 | 3779.7119 | 3740.4823 | 0 |
| 1716325200 | 3779.8467 | 12.15 | 0.32 | 3763.9062 | 3784.9984 | 3763.684 | 0 |
| 1716238800 | 3767.698 | -48.76 | -1.28 | 3819.089 | 3822.9648 | 3767.6841 | 0 |
| 1715979600 | 3816.4533 | 14.72 | 0.39 | 3818.1011 | 3829.2167 | 3809.7848 | 0 |
| 1715893200 | 3801.7292 | 1.17 | 0.03 | 3791.5777 | 3809.9094 | 3785.2149 | 0 |
| 1715806800 | 3800.563 | 13.42 | 0.35 | 3820.9311 | 3827.8866 | 3786.2526 | 0 |
| 1715720400 | 3787.142 | 29.85 | 0.79 | 3785.4961 | 3789.4999 | 3767.6099 | 0 |
| 1715634000 | 3757.2933 | -18.22 | -0.48 | 3796.6337 | 3799.5738 | 3757.2933 | 0 |
| 1715374800 | 3775.5115 | -2.61 | -0.07 | 3785.585 | 3786.8415 | 3760.2633 | 0 |
| 1715288400 | 3778.1234 | 22.34 | 0.59 | 3759.6185 | 3780.332 | 3754.364 | 0 |
| 1715202000 | 3755.7802 | 20.92 | 0.56 | 3703.4044 | 3756.6273 | 3702.7125 | 0 |
| 1715115600 | 3734.8619 | -13.07 | -0.35 | 3762.9279 | 3773.7491 | 3734.8619 | 0 |
| 1715029200 | 3747.9361 | 26.2 | 0.70 | 3745.0314 | 3763.87 | 3737.0435 | 0 |
| 1714770000 | 3721.7407 | 43.3 | 1.18 | 3725.7796 | 3735.011 | 3714.5645 | 0 |
| 1714683600 | 3678.4409 | 47.72 | 1.31 | 3666.6896 | 3680.7351 | 3644.6644 | 0 |
| 1714597200 | 3630.7219 | 52.87 | 1.48 | 3592.8326 | 3679.8477 | 3592.2642 | 0 |
| 1714510800 | 3577.8475 | -38.7 | -1.07 | 3594.2582 | 3616.76 | 3577.0223 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
