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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4739 | 8.75 | 0.18 | 4755.5 | 4764.25 | 4729.25 | 7551 |
| 1739986200 | 4730.25 | -85 | -1.77 | 4800 | 4800 | 4728.75 | 70817 |
| 1739899800 | 4815.25 | 7 | 0.15 | 4820 | 4821.5 | 4803.75 | 21758 |
| 1739813400 | 4808.25 | 19.5 | 0.41 | 4786.5 | 4811.25 | 4777.25 | 25703 |
| 1739554200 | 4788.75 | -4.75 | -0.10 | 4800 | 4816.25 | 4783.5 | 5990 |
| 1739467800 | 4793.5 | 72.25 | 1.53 | 4757 | 4800 | 4746.75 | 13242 |
| 1739381400 | 4721.25 | 22.75 | 0.48 | 4704 | 4743.75 | 4567.5 | 36402 |
| 1739295000 | 4698.5 | 27.75 | 0.59 | 4686 | 4705.75 | 4680.5 | 5573 |
| 1739208600 | 4670.75 | 33.5 | 0.72 | 4657 | 4674 | 4640.25 | 16376 |
| 1738949400 | 4637.25 | -37.25 | -0.80 | 4674 | 4761.75 | 4576.25 | 4369 |
| 1738863000 | 4674.5 | 63 | 1.37 | 4674.5 | 4674.5 | 4674.5 | 4312 |
| 1738776600 | 4611.5 | 7.5 | 0.16 | 4591.5 | 4611.5 | 4587.5 | 29088 |
| 1738690200 | 4604 | 56.5 | 1.24 | 4563.5 | 4689.75 | 4539.5 | 50891 |
| 1738603800 | 4547.5 | -97.5 | -2.10 | 4552 | 4579.25 | 4493.5 | 11918 |
| 1738344600 | 4645 | -4.5 | -0.10 | 4661 | 4673.25 | 4640 | 2876 |
| 1738258200 | 4649.5 | 42 | 0.91 | 4630 | 4650.75 | 4618.75 | 6962 |
| 1738171800 | 4607.5 | 17 | 0.37 | 4615 | 4626 | 4602.25 | 76025 |
| 1738085400 | 4590.5 | -4.5 | -0.10 | 4595 | 4610.5 | 4585.5 | 4731 |
| 1737999000 | 4595 | -26.25 | -0.57 | 4561.5 | 4607.25 | 4538 | 4603 |
| 1737739800 | 4621.25 | -11.5 | -0.25 | 4622.5 | 4622.5 | 4620.75 | 10754 |
| 1737653400 | 4632.75 | 1 | 0.02 | 4629.5 | 4634.25 | 4620.25 | 8932 |
| 1737567000 | 4631.75 | 36.5 | 0.79 | 4629 | 4632.75 | 4623.75 | 4680 |
| 1737480600 | 4595.25 | -0.25 | -0.01 | 4592.5 | 4598 | 4581.5 | 8829 |
| 1737394200 | 4595.5 | 22.5 | 0.49 | 4578 | 4614.5 | 4570.75 | 5073 |
| 1737135000 | 4573 | 55.25 | 1.22 | 4551 | 4580.5 | 4545 | 4734 |
| 1737048600 | 4517.75 | 58 | 1.30 | 4518.5 | 4528.5 | 4498.25 | 29672 |
| 1736962200 | 4459.75 | 44.75 | 1.01 | 4430.5 | 4493.5 | 4419 | 12968 |
| 1736875800 | 4415 | 43 | 0.98 | 4433.5 | 4450.25 | 4411.25 | 3733 |
| 1736789400 | 4372 | -15.5 | -0.35 | 4386 | 4386 | 4345.5 | 7230 |
| 1736530200 | 4387.5 | -31 | -0.70 | 4419.5 | 4504.25 | 4381 | 14177 |
| 1736443800 | 4418.5 | 39 | 0.89 | 4397 | 4423.5 | 4388.5 | 6531 |
| 1736357400 | 4379.5 | 4.5 | 0.10 | 4361 | 4395.75 | 4355 | 22930 |
| 1736271000 | 4375 | 27.5 | 0.63 | 4375 | 4375 | 4375 | 557 |
| 1736184600 | 4347.5 | 105.5 | 2.49 | 4269 | 4349 | 4265 | 10022 |
| 1735925400 | 4242 | -32.75 | -0.77 | 4255 | 4271.75 | 4234.25 | 3707 |
| 1735839000 | 4274.75 | 40.5 | 0.96 | 4279.5 | 4289.25 | 4220 | 47264 |
| 1735666200 | 4234.25 | 0 | 0.00 | 4234.25 | 4234.25 | 4234.25 | 607 |
| 1735579800 | 4234.25 | -20.5 | -0.48 | 4246.5 | 4270.25 | 4218.75 | 2121 |
| 1735320600 | 4254.75 | 15.5 | 0.37 | 4263.5 | 4268.5 | 4240 | 4182 |
| 1735061400 | 4239.25 | 10.75 | 0.25 | 4260 | 4260 | 4238.75 | 1756 |
| 1734975000 | 4228.5 | -2 | -0.05 | 4209.5 | 4237 | 4205.75 | 2978 |
| 1734715800 | 4230.5 | -6.25 | -0.15 | 4217 | 4238.5 | 4213.75 | 2561 |
| 1734629400 | 4236.75 | -61.5 | -1.43 | 4227 | 4252.5 | 4207.25 | 3221 |
| 1734543000 | 4298.25 | 11 | 0.26 | 4298.25 | 4298.25 | 4298.25 | 667 |
| 1734456600 | 4287.25 | -11.25 | -0.26 | 4284 | 4309.25 | 4280.25 | 13686 |
| 1734370200 | 4298.5 | -34.25 | -0.79 | 4331 | 4336.5 | 4293.5 | 35217 |
| 1734111000 | 4332.75 | 22.75 | 0.53 | 4335.5 | 4350 | 4323.75 | 6028 |
| 1734024600 | 4310 | 23.5 | 0.55 | 4290.5 | 4317 | 4284.75 | 7007 |
| 1733938200 | 4286.5 | -0.75 | -0.02 | 4280.5 | 4361.75 | 4273 | 1619 |
| 1733851800 | 4287.25 | -45.75 | -1.06 | 4287.25 | 4287.25 | 4287.25 | 4810 |
| 1733765400 | 4333 | -1.25 | -0.03 | 4339 | 4348.75 | 4324.75 | 16342 |
| 1733506200 | 4334.25 | 22 | 0.51 | 4303.5 | 4353.5 | 4260.75 | 3774 |
| 1733419800 | 4312.25 | 34.5 | 0.81 | 4298 | 4312.25 | 4289.5 | 16668 |
| 1733333400 | 4277.75 | 21 | 0.49 | 4265 | 4292.25 | 4226.5 | 29917 |
| 1733247000 | 4256.75 | 39.75 | 0.94 | 4243 | 4261 | 4229.25 | 19758 |
| 1733160600 | 4217 | 24 | 0.57 | 4167 | 4220.25 | 4167 | 2042 |
| 1732901400 | 4193 | 36.5 | 0.88 | 4178 | 4196.25 | 4174.25 | 2865 |
| 1732815000 | 4156.5 | 15 | 0.36 | 4156.5 | 4156.5 | 4156.5 | 7419 |
| 1732728600 | 4141.5 | -32.75 | -0.78 | 4155.5 | 4164.75 | 4120.5 | 6627 |
| 1732642200 | 4174.25 | -33.75 | -0.80 | 4195.5 | 4204 | 4167.5 | 13124 |
| 1732555800 | 4208 | 33 | 0.79 | 4215 | 4219.25 | 4194.25 | 4972 |
| 1732296600 | 4175 | 20 | 0.48 | 4184.5 | 4202.25 | 4115.5 | 7981 |
| 1732210200 | 4155 | 26.5 | 0.64 | 4135.5 | 4160.5 | 4124.5 | 6542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
