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 |
|---|---|---|---|---|---|---|---|
| 1744648200 | 4034.25 | 64.25 | 1.62 | 4028 | 4034.25 | 4028 | 143 |
| 1744389000 | 3970 | 31.25 | 0.79 | 3970 | 3970 | 3970 | 573 |
| 1744302600 | 3938.75 | 124.75 | 3.27 | 3949 | 3949 | 3938.75 | 59 |
| 1744216200 | 3814 | -95 | -2.43 | 3828 | 3858.5 | 3814 | 1818 |
| 1744129800 | 3909 | 62.5 | 1.62 | 3896 | 3931 | 3894 | 2404 |
| 1744043400 | 3846.5 | -121.5 | -3.06 | 3846.5 | 3846.5 | 3846.5 | 473 |
| 1743784200 | 3968 | -172.5 | -4.17 | 4130 | 4138.75 | 3903.25 | 5513 |
| 1743697800 | 4140.5 | -117.75 | -2.77 | 4139 | 4140.5 | 4139 | 2829 |
| 1743611400 | 4258.25 | -18.5 | -0.43 | 4262.5 | 4262.5 | 4258.25 | 118 |
| 1743525000 | 4276.75 | 42.25 | 1.00 | 4276.75 | 4276.75 | 4276.75 | 1 |
| 1743438600 | 4234.5 | -25 | -0.59 | 4213.5 | 4234.5 | 4213.5 | 1996 |
| 1743183000 | 4259.5 | -83.5 | -1.92 | 4302.5 | 4302.5 | 4259.5 | 11623 |
| 1743096600 | 4343 | -0.75 | -0.02 | 4343 | 4343 | 4343 | 1 |
| 1743010200 | 4343.75 | 0.75 | 0.02 | 4343.75 | 4343.75 | 4343.75 | 2 |
| 1742923800 | 4343 | -20 | -0.46 | 4343.5 | 4343.5 | 4343 | 277 |
| 1742837400 | 4363 | 17 | 0.39 | 4366 | 4366 | 4348.5 | 10658 |
| 1742578200 | 4346 | -2 | -0.05 | 4346 | 4346 | 4346 | 3 |
| 1742491800 | 4348 | -33.5 | -0.76 | 4354 | 4354 | 4348 | 42 |
| 1742405400 | 4381.5 | 5.5 | 0.13 | 4381.5 | 4381.5 | 4381.5 | 13 |
| 1742319000 | 4376 | -1.25 | -0.03 | 4376 | 4376 | 4376 | 2 |
| 1742232600 | 4377.25 | 48.25 | 1.11 | 4377.25 | 4377.25 | 4377.25 | 39 |
| 1741973400 | 4329 | 76.5 | 1.80 | 4314 | 4329 | 4314 | 22 |
| 1741887000 | 4252.5 | -5 | -0.12 | 4232 | 4252.5 | 4232 | 169 |
| 1741800600 | 4257.5 | 23 | 0.54 | 4265.5 | 4265.5 | 4257.5 | 152 |
| 1741714200 | 4234.5 | -8.25 | -0.19 | 4269.5 | 4269.5 | 4234.5 | 5573 |
| 1741627800 | 4242.75 | -50.5 | -1.18 | 4242.75 | 4242.75 | 4242.75 | 7 |
| 1741368600 | 4293.25 | -42 | -0.97 | 4317.5 | 4317.5 | 4293.25 | 156 |
| 1741282200 | 4335.25 | 37.75 | 0.88 | 4341 | 4342 | 4335.25 | 2593 |
| 1741195800 | 4297.5 | 73.75 | 1.75 | 4297.5 | 4297.5 | 4297.5 | 5 |
| 1741109400 | 4223.75 | -65.75 | -1.53 | 4243 | 4243 | 4223.5 | 88 |
| 1741023000 | 4289.5 | -6 | -0.14 | 4315.5 | 4316 | 4289.5 | 3569 |
| 1740763800 | 4295.5 | -101 | -2.30 | 4286 | 4301 | 4286 | 45086 |
| 1740677400 | 4396.5 | -47 | -1.06 | 4392 | 4417 | 4390 | 49031 |
| 1740591000 | 4443.5 | 62.5 | 1.43 | 4449.5 | 4449.5 | 4443.5 | 464 |
| 1740504600 | 4381 | -22.25 | -0.51 | 4381 | 4381 | 4381 | 1 |
| 1740418200 | 4403.25 | -85.5 | -1.90 | 4403.25 | 4403.25 | 4403.25 | 16 |
| 1740159000 | 4488.75 | 24.25 | 0.54 | 4476.5 | 4496.5 | 4476.5 | 3536 |
| 1740072600 | 4464.5 | 11.5 | 0.26 | 4436.5 | 4464.5 | 4436.5 | 3293 |
| 1739986200 | 4453 | -1.25 | -0.03 | 4460.5 | 4460.5 | 4443.5 | 3192 |
| 1739899800 | 4454.25 | 12.5 | 0.28 | 4454.25 | 4454.25 | 4454.25 | 1 |
| 1739813400 | 4441.75 | 34.75 | 0.79 | 4441.75 | 4441.75 | 4441.75 | 2 |
| 1739554200 | 4407 | 5.25 | 0.12 | 4416.5 | 4416.5 | 4407 | 1808 |
| 1739467800 | 4401.75 | -11.5 | -0.26 | 4401.75 | 4401.75 | 4401.75 | 2 |
| 1739381400 | 4413.25 | 3.75 | 0.09 | 4413.25 | 4413.25 | 4413.25 | 0 |
| 1739295000 | 4409.5 | -13.25 | -0.30 | 4404 | 4409.5 | 4394.5 | 3792 |
| 1739208600 | 4422.75 | 44 | 1.00 | 4400 | 4427.5 | 4400 | 33271 |
| 1738949400 | 4378.75 | 17.75 | 0.41 | 4378.75 | 4378.75 | 4378.75 | 3 |
| 1738863000 | 4361 | 40 | 0.93 | 4350 | 4376.5 | 4350 | 38971 |
| 1738776600 | 4321 | -38.25 | -0.88 | 4300.5 | 4324.5 | 4300.5 | 66666 |
| 1738690200 | 4359.25 | 55.75 | 1.30 | 4334.5 | 4359.25 | 4334.5 | 3467 |
| 1738603800 | 4303.5 | -47 | -1.08 | 4260 | 4303.5 | 4260 | 652430 |
| 1738344600 | 4350.5 | 1.5 | 0.03 | 4366 | 4369.5 | 4350.5 | 632522 |
| 1738258200 | 4349 | 43 | 1.00 | 4349 | 4349 | 4349 | 6 |
| 1738171800 | 4306 | 62.75 | 1.48 | 4306 | 4306 | 4306 | 0 |
| 1738085400 | 4243.25 | 8.75 | 0.21 | 4243.25 | 4243.25 | 4243.25 | 0 |
| 1737999000 | 4234.5 | -90 | -2.08 | 4234.5 | 4234.5 | 4234.5 | 1 |
| 1737739800 | 4324.5 | -11.5 | -0.27 | 4351 | 4351 | 4324.5 | 10938 |
| 1737653400 | 4336 | -7.25 | -0.17 | 4336 | 4336 | 4336 | 0 |
| 1737567000 | 4343.25 | 5.25 | 0.12 | 4343.25 | 4343.25 | 4343.25 | 2 |
| 1737480600 | 4338 | -29.25 | -0.67 | 4345 | 4345 | 4338 | 1844 |
| 1737394200 | 4367.25 | 13.75 | 0.32 | 4349.5 | 4367.25 | 4349.5 | 3817 |
| 1737135000 | 4353.5 | 48.25 | 1.12 | 4353.5 | 4353.5 | 4353.5 | 0 |
| 1737048600 | 4305.25 | 24 | 0.56 | 4305.25 | 4305.25 | 4305.25 | 0 |
| 1736962200 | 4281.25 | 36.5 | 0.86 | 4281.25 | 4281.25 | 4281.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
