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 | 106.12 | 2.45527657724 | 4322.12 | 4439.86 | 4310.08 | 0 | 0 | IX |
| 4 | 54.7 | 1.25070309177 | 4373.54 | 4442.27 | 4278.73 | 0 | 0 | IX |
| 12 | -3.61 | -0.0814558254454 | 4431.85 | 4498.66 | 4278.73 | 0 | 0 | IX |
| 26 | -18.76 | -0.421857431977 | 4447 | 4511.05 | 4243.79 | 0 | 0 | IX |
| 52 | 448.39 | 11.266505019 | 3979.85 | 4516.39 | 3942.01 | 0 | 0 | IX |
| 156 | 558.47 | 14.4316070464 | 3869.77 | 4516.39 | 3566.99 | 0 | 0 | IX |
| 260 | 398.96 | 9.90152086725 | 4029.28 | 4516.39 | 2622.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4428.24 | 7.17 | 0.16 | 4421.07 | 4439.65 | 4421.07 | 0 |
| 1732728600 | 4421.07 | 9.28 | 0.21 | 4411.79 | 4423.83 | 4402.25 | 0 |
| 1732642200 | 4411.79 | -21.18 | -0.48 | 4432.97 | 4432.97 | 4406.89 | 0 |
| 1732555800 | 4432.97 | 17.7 | 0.40 | 4415.27 | 4439.86 | 4415.27 | 0 |
| 1732296600 | 4415.27 | 60.6 | 1.39 | 4354.67 | 4420.5 | 4354.67 | 0 |
| 1732210200 | 4354.67 | 32.55 | 0.75 | 4322.12 | 4355.27 | 4310.08 | 0 |
| 1732123800 | 4322.12 | -11.55 | -0.27 | 4333.67 | 4347.74 | 4316.36 | 0 |
| 1732037400 | 4333.67 | -4.45 | -0.10 | 4338.12 | 4356.47 | 4308.1 | 0 |
| 1731951000 | 4338.12 | 20.91 | 0.48 | 4317.21 | 4338.12 | 4309.96 | 0 |
| 1731691800 | 4317.21 | -3.13 | -0.07 | 4320.34 | 4331.6 | 4300.62 | 0 |
| 1731605400 | 4320.34 | 24.76 | 0.58 | 4295.58 | 4324.53 | 4287.55 | 0 |
| 1731519000 | 4295.58 | -0.08 | -0.00 | 4295.66 | 4312.8 | 4278.7299 | 0 |
| 1731432600 | 4295.66 | -55.88 | -1.28 | 4351.54 | 4351.54 | 4292.34 | 0 |
| 1731346200 | 4351.54 | 29.29 | 0.68 | 4322.25 | 4364.26 | 4322.25 | 0 |
| 1731087000 | 4322.25 | -36.67 | -0.84 | 4358.92 | 4366.34 | 4317 | 0 |
| 1731000600 | 4358.92 | -9.98 | -0.23 | 4368.9 | 4382.9399 | 4358.92 | 0 |
| 1730914200 | 4368.9 | -3.15 | -0.07 | 4372.05 | 4442.27 | 4357.71 | 0 |
| 1730827800 | 4372.05 | -7.12 | -0.16 | 4379.17 | 4396.97 | 4361.72 | 0 |
| 1730741400 | 4379.17 | 2.45 | 0.06 | 4376.72 | 4409.15 | 4376.72 | 0 |
| 1730482200 | 4376.72 | 34.59 | 0.80 | 4342.13 | 4390.07 | 4342.13 | 0 |
| 1730395800 | 4342.13 | -31.41 | -0.72 | 4373.54 | 4373.54 | 4322.5 | 0 |
| 1730309400 | 4373.54 | -27.2 | -0.62 | 4400.74 | 4400.74 | 4369.85 | 0 |
| 1730223000 | 4400.74 | -36.27 | -0.82 | 4437.01 | 4455.45 | 4398.52 | 0 |
| 1730136600 | 4437.01 | 18.66 | 0.42 | 4418.35 | 4441.08 | 4399.63 | 0 |
| 1729873800 | 4418.35 | -10.78 | -0.24 | 4429.13 | 4433.49 | 4417.2299 | 0 |
| 1729787400 | 4429.13 | 3.15 | 0.07 | 4425.9799 | 4465.79 | 4425.9799 | 0 |
| 1729701000 | 4425.9799 | -25.72 | -0.58 | 4451.7 | 4460.61 | 4422.8 | 0 |
| 1729614600 | 4451.7 | -4.54 | -0.10 | 4456.24 | 4456.24 | 4422.25 | 0 |
| 1729528200 | 4456.24 | -24.84 | -0.55 | 4481.08 | 4498.66 | 4456.24 | 0 |
| 1729269000 | 4481.08 | -12.75 | -0.28 | 4493.83 | 4493.83 | 4459.1 | 0 |
| 1729182600 | 4493.83 | 29.02 | 0.65 | 4464.81 | 4497.9 | 4460.59 | 0 |
| 1729096200 | 4464.81 | 43.48 | 0.98 | 4421.33 | 4473.66 | 4421.33 | 0 |
| 1729009800 | 4421.33 | -18.82 | -0.42 | 4440.15 | 4440.15 | 4415.6899 | 0 |
| 1728923400 | 4440.15 | 20.11 | 0.45 | 4420.04 | 4440.15 | 4411.27 | 0 |
| 1728664200 | 4420.04 | 8.87 | 0.20 | 4411.17 | 4425.71 | 4398.53 | 0 |
| 1728577800 | 4411.17 | -5.7 | -0.13 | 4416.87 | 4430 | 4402.87 | 0 |
| 1728491400 | 4416.87 | 30.45 | 0.69 | 4386.42 | 4416.87 | 4386.42 | 0 |
| 1728405000 | 4386.42 | -59.04 | -1.33 | 4445.46 | 4445.46 | 4383.4 | 0 |
| 1728318600 | 4445.46 | 9.51 | 0.21 | 4435.95 | 4455.17 | 4423.12 | 0 |
| 1728059400 | 4435.95 | 3.24 | 0.07 | 4432.71 | 4445.37 | 4411.36 | 0 |
| 1727973000 | 4432.71 | -5.89 | -0.13 | 4438.6 | 4458.14 | 4423.21 | 0 |
| 1727886600 | 4438.6 | 2.74 | 0.06 | 4435.86 | 4457.16 | 4428.43 | 0 |
| 1727800200 | 4435.86 | 16.14 | 0.37 | 4419.72 | 4447.07 | 4414.71 | 0 |
| 1727713800 | 4419.72 | -45.63 | -1.02 | 4465.35 | 4466.02 | 4418.79 | 0 |
| 1727454600 | 4465.35 | 22.07 | 0.50 | 4443.28 | 4470.36 | 4443.28 | 0 |
| 1727368200 | 4443.28 | 14.55 | 0.33 | 4428.7299 | 4459.93 | 4428.7299 | 0 |
| 1727281800 | 4428.7299 | -7.3 | -0.16 | 4436.03 | 4457.21 | 4417.87 | 0 |
| 1727195400 | 4436.03 | 8.71 | 0.20 | 4427.32 | 4451.55 | 4427.14 | 0 |
| 1727109000 | 4427.32 | 14.97 | 0.34 | 4412.35 | 4427.79 | 4402.4399 | 0 |
| 1726849800 | 4412.35 | -55.36 | -1.24 | 4467.71 | 4467.71 | 4409.6 | 0 |
| 1726763400 | 4467.71 | 43.18 | 0.98 | 4424.53 | 4486.2 | 4424.53 | 0 |
| 1726677000 | 4424.53 | -29.43 | -0.66 | 4453.96 | 4453.96 | 4421.1899 | 0 |
| 1726590600 | 4453.96 | 14.68 | 0.33 | 4439.28 | 4476.29 | 4439.28 | 0 |
| 1726504200 | 4439.28 | 4.19 | 0.09 | 4435.09 | 4444.21 | 4422.79 | 0 |
| 1726245000 | 4435.09 | 19.96 | 0.45 | 4415.13 | 4442.7299 | 4411.39 | 0 |
| 1726158600 | 4415.13 | 25.69 | 0.59 | 4389.4399 | 4443.21 | 4389.4399 | 0 |
| 1726072200 | 4389.4399 | -8.84 | -0.20 | 4398.28 | 4410.49 | 4377.68 | 0 |
| 1725985800 | 4398.28 | -30.79 | -0.70 | 4429.07 | 4429.07 | 4392.54 | 0 |
| 1725899400 | 4429.07 | 45.94 | 1.05 | 4383.13 | 4429.71 | 4383.13 | 0 |
| 1725640200 | 4383.13 | -34.78 | -0.79 | 4417.91 | 4425.07 | 4378.5 | 0 |
| 1725553800 | 4417.91 | -13.94 | -0.31 | 4431.85 | 4440.3 | 4417.91 | 0 |
| 1725467400 | 4431.85 | -13.25 | -0.30 | 4445.1 | 4445.1 | 4403.82 | 0 |
| 1725381000 | 4445.1 | -35.04 | -0.78 | 4480.14 | 4488.11 | 4439.56 | 0 |
| 1725294600 | 4480.14 | -8.55 | -0.19 | 4488.6899 | 4488.6899 | 4474.76 | 0 |
| 1725035400 | 4488.6899 | 0.41 | 0.01 | 4488.28 | 4507.36 | 4483.07 | 0 |
| 1724949000 | 4488.28 | 15.26 | 0.34 | 4473.02 | 4496.4799 | 4472.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
