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 |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3752.5 | 0 | 0.00 | 3781 | 3781.5 | 3742.5 | 27181 |
| 1721665800 | 3752.5 | 40 | 1.08 | 3731 | 3767.75 | 3727.25 | 5109 |
| 1721406600 | 3712.5 | -18 | -0.48 | 3723 | 3732.25 | 3711.75 | 13175 |
| 1721320200 | 3730.5 | -17.75 | -0.47 | 3765.5 | 3814 | 3716.5 | 9722 |
| 1721233800 | 3748.25 | -20.75 | -0.55 | 3760.5 | 3760.5 | 3725.25 | 16667 |
| 1721147400 | 3769 | -15.5 | -0.41 | 3762 | 3776 | 3758.75 | 4404 |
| 1721061000 | 3784.5 | -37.5 | -0.98 | 3807.5 | 3807.5 | 3784.5 | 5069 |
| 1720801800 | 3822 | 31.5 | 0.83 | 3805.5 | 3827.75 | 3793.5 | 34726 |
| 1720715400 | 3790.5 | 12.5 | 0.33 | 3794 | 3854.25 | 3779 | 11144 |
| 1720629000 | 3778 | 23 | 0.61 | 3777.5 | 3779.25 | 3753.5 | 6461 |
| 1720542600 | 3755 | -29.5 | -0.78 | 3784 | 3787.25 | 3748 | 8532 |
| 1720456200 | 3784.5 | -9.5 | -0.25 | 3790 | 3820 | 3782.75 | 4092 |
| 1720197000 | 3794 | -10.5 | -0.28 | 3820 | 3828.75 | 3780 | 7101 |
| 1720110600 | 3804.5 | 23 | 0.61 | 3793 | 3810.25 | 3786 | 31470 |
| 1720024200 | 3781.5 | 22.5 | 0.60 | 3767.5 | 3798 | 3767.5 | 6913 |
| 1719937800 | 3759 | -24.5 | -0.65 | 3781.5 | 3781.5 | 3733.25 | 13905 |
| 1719851400 | 3783.5 | 21.25 | 0.56 | 3801 | 3803.25 | 3779 | 3105 |
| 1719592200 | 3762.25 | -2 | -0.05 | 3770 | 3777.5 | 3752.75 | 11158 |
| 1719505800 | 3764.25 | -13.5 | -0.36 | 3777.5 | 3785 | 3762 | 20745 |
| 1719419400 | 3777.75 | -15.25 | -0.40 | 3805 | 3812.75 | 3756.75 | 7894 |
| 1719333000 | 3793 | -7.5 | -0.20 | 3779 | 3793.25 | 3773 | 6098 |
| 1719246600 | 3800.5 | 23 | 0.61 | 3797 | 3813.75 | 3772.25 | 7167 |
| 1718987400 | 3777.5 | -26.5 | -0.70 | 3803 | 3803 | 3761 | 11031 |
| 1718901000 | 3804 | 44 | 1.17 | 3770 | 3804 | 3765.25 | 2504 |
| 1718814600 | 3760 | -18.5 | -0.49 | 3770.5 | 3773.5 | 3756.5 | 5568 |
| 1718728200 | 3778.5 | 32.5 | 0.87 | 3770 | 3779.75 | 3753.25 | 15132 |
| 1718641800 | 3746 | 10 | 0.27 | 3744.5 | 3770 | 3726.75 | 3517 |
| 1718382600 | 3736 | -43 | -1.14 | 3781 | 3781.25 | 3713.25 | 22203 |
| 1718296200 | 3779 | -130 | -3.33 | 3834 | 3839.25 | 3776.5 | 15901 |
| 1718209800 | 3909 | 47.5 | 1.23 | 3879.5 | 3945 | 3866 | 17863 |
| 1718123400 | 3861.5 | -39 | -1.00 | 3923.5 | 3924.25 | 3844.25 | 3805 |
| 1718037000 | 3900.5 | -41.5 | -1.05 | 3895 | 3905.75 | 3883.5 | 9090 |
| 1717777800 | 3942 | -18.5 | -0.47 | 3969 | 4004.25 | 3923.75 | 17535 |
| 1717691400 | 3960.5 | 27.5 | 0.70 | 3955 | 3966.25 | 3948.5 | 11886 |
| 1717605000 | 3933 | 46.5 | 1.20 | 3925.5 | 3942 | 3909 | 51860 |
| 1717518600 | 3886.5 | -21.5 | -0.55 | 3916.5 | 3916.5 | 3875.5 | 33661 |
| 1717432200 | 3908 | 15.5 | 0.40 | 3928 | 3930.25 | 3898.75 | 4812 |
| 1717173000 | 3892.5 | 16 | 0.41 | 3877.5 | 3907.25 | 3874.75 | 1725 |
| 1717086600 | 3876.5 | 25.25 | 0.66 | 3827 | 3881.25 | 3827 | 1983 |
| 1717000200 | 3851.25 | -41.75 | -1.07 | 3887 | 3887 | 3845.5 | 15807 |
| 1716913800 | 3893 | -10 | -0.26 | 3911 | 3927.25 | 3882.5 | 5184 |
| 1716568200 | 3903 | -5.5 | -0.14 | 3888.5 | 3904.75 | 3877.25 | 2094 |
| 1716481800 | 3908.5 | 9.5 | 0.24 | 3907 | 3928.75 | 3901.5 | 2871 |
| 1716395400 | 3899 | -22.5 | -0.57 | 3904.5 | 3905.25 | 3892.25 | 2720 |
| 1716309000 | 3921.5 | -20 | -0.51 | 3924.5 | 3931.75 | 3908.75 | 5164 |
| 1716222600 | 3941.5 | 13.5 | 0.34 | 3933 | 3944.5 | 3933 | 9060 |
| 1715963400 | 3928 | -11.5 | -0.29 | 3928 | 3942.5 | 3923.5 | 5299 |
| 1715877000 | 3939.5 | -16 | -0.40 | 3959.5 | 3963.25 | 3939.5 | 29469 |
| 1715790600 | 3955.5 | 22 | 0.56 | 3938.5 | 3956.25 | 3930.25 | 9266 |
| 1715704200 | 3933.5 | 5 | 0.13 | 3933 | 3939.5 | 3917.75 | 13700 |
| 1715617800 | 3928.5 | -3 | -0.08 | 3927.5 | 3935.75 | 3922.25 | 17355 |
| 1715358600 | 3931.5 | 28.5 | 0.73 | 3903.5 | 3937.25 | 3903.5 | 7580 |
| 1715272200 | 3903 | 22 | 0.57 | 3888 | 3906.75 | 3870.5 | 5843 |
| 1715185800 | 3881 | 20 | 0.52 | 3880.5 | 3892.25 | 3874.25 | 7829 |
| 1715099400 | 3861 | 69 | 1.82 | 3829.5 | 3863.5 | 3823.5 | 10255 |
| 1714753800 | 3792 | 35.25 | 0.94 | 3766.5 | 3796.5 | 3756.5 | 26133 |
| 1714667400 | 3756.75 | 19 | 0.51 | 3768.5 | 3771.5 | 3751.5 | 18942 |
| 1714581000 | 3737.75 | -19.25 | -0.51 | 3754.5 | 3754.5 | 3730.75 | 10807 |
| 1714494600 | 3757 | -34.5 | -0.91 | 3806 | 3806 | 3756.25 | 60669 |
| 1714408200 | 3791.5 | -18 | -0.47 | 3811 | 3818.25 | 3791.5 | 23426 |
| 1714149000 | 3809.5 | 48.75 | 1.30 | 3787.5 | 3812 | 3782.75 | 25577 |
| 1714062600 | 3760.75 | -45 | -1.18 | 3799.5 | 3799.5 | 3737.25 | 8607 |
| 1713976200 | 3805.75 | -22.5 | -0.59 | 3836.5 | 3836.5 | 3801 | 219119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
