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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 5501 | 36 | 0.66 | 5485 | 5522.5 | 5468 | 11043 |
| 1736271000 | 5465 | -39 | -0.71 | 5493 | 5510.5 | 5433.5 | 13470 |
| 1736184600 | 5504 | 23.5 | 0.43 | 5484 | 5511 | 5475 | 16942 |
| 1735925400 | 5480.5 | 0.5 | 0.01 | 5460 | 5486.5 | 5449.5 | 10077 |
| 1735839000 | 5480 | 63 | 1.16 | 5449 | 5494.5 | 5396 | 28117 |
| 1735666200 | 5417 | 11 | 0.20 | 5417 | 5417 | 5417 | 807 |
| 1735579800 | 5406 | -20 | -0.37 | 5426 | 5431.5 | 5352.5 | 11326 |
| 1735320600 | 5426 | -19.5 | -0.36 | 5494 | 5507.5 | 5412 | 3794 |
| 1735061400 | 5445.5 | 32 | 0.59 | 5413 | 5458 | 5413 | 2358 |
| 1734975000 | 5413.5 | 11 | 0.20 | 5427 | 5427 | 5376 | 9821 |
| 1734715800 | 5402.5 | 32.5 | 0.61 | 5310 | 5404.5 | 5285.5 | 8613 |
| 1734629400 | 5370 | -66 | -1.21 | 5318 | 5379 | 5300 | 30131 |
| 1734543000 | 5436 | -1.5 | -0.03 | 5452 | 5457 | 5428.5 | 8827 |
| 1734456600 | 5437.5 | -39.5 | -0.72 | 5469 | 5478.5 | 5417.5 | 6493 |
| 1734370200 | 5477 | -4 | -0.07 | 5480 | 5516.5 | 5473.5 | 17057 |
| 1734111000 | 5481 | 37 | 0.68 | 5482 | 5499.5 | 5464 | 13239 |
| 1734024600 | 5444 | 6 | 0.11 | 5430 | 5454.5 | 5420.5 | 15038 |
| 1733938200 | 5438 | 37 | 0.69 | 5416 | 5443.5 | 5413.5 | 7458 |
| 1733851800 | 5401 | -28 | -0.52 | 5420 | 5428.5 | 5396 | 9431 |
| 1733765400 | 5429 | -72 | -1.31 | 5513 | 5513 | 5407.5 | 9385 |
| 1733506200 | 5501 | -7 | -0.13 | 5483 | 5515 | 5470 | 19764 |
| 1733419800 | 5508 | 21 | 0.38 | 5492 | 5512 | 5491.5 | 14060 |
| 1733333400 | 5487 | 4 | 0.07 | 5489 | 5518 | 5484.5 | 17878 |
| 1733247000 | 5483 | 5 | 0.09 | 5470 | 5491 | 5464 | 12630 |
| 1733160600 | 5478 | 22 | 0.40 | 5449 | 5495.5 | 5443 | 20343 |
| 1732901400 | 5456 | 14 | 0.26 | 5429 | 5456 | 5416 | 4949 |
| 1732815000 | 5442 | 25.5 | 0.47 | 5441 | 5445.5 | 5431 | 3469 |
| 1732728600 | 5416.5 | -60.5 | -1.10 | 5461 | 5466 | 5411.5 | 2009 |
| 1732642200 | 5477 | 25.5 | 0.47 | 5450 | 5479.5 | 5431 | 5918 |
| 1732555800 | 5451.5 | -11.5 | -0.21 | 5476 | 5482.5 | 5450 | 3398 |
| 1732296600 | 5463 | 51.5 | 0.95 | 5435 | 5480.5 | 5426 | 6732 |
| 1732210200 | 5411.5 | 66.5 | 1.24 | 5365 | 5420.5 | 5354.5 | 9573 |
| 1732123800 | 5345 | -0.5 | -0.01 | 5363 | 5381 | 5324.5 | 17508 |
| 1732037400 | 5345.5 | 6 | 0.11 | 5341 | 5348.5 | 5302 | 7638 |
| 1731951000 | 5339.5 | 9 | 0.17 | 5324 | 5343.5 | 5308 | 10741 |
| 1731691800 | 5330.5 | -43 | -0.80 | 5342 | 5362.5 | 5321.5 | 7013 |
| 1731605400 | 5373.5 | -16.5 | -0.31 | 5390 | 5415 | 5365.5 | 9433 |
| 1731519000 | 5390 | 19 | 0.35 | 5366 | 5398 | 5360.5 | 5559 |
| 1731432600 | 5371 | 4 | 0.07 | 5380 | 5383 | 5367.5 | 18437 |
| 1731346200 | 5367 | 36 | 0.68 | 5368 | 5378.5 | 5366.5 | 8678 |
| 1731087000 | 5331 | 64.5 | 1.22 | 5300 | 5333 | 5291 | 7897 |
| 1731000600 | 5266.5 | 17.5 | 0.33 | 5265 | 5292 | 5247.5 | 42627 |
| 1730914200 | 5249 | 117 | 2.28 | 5289 | 5306 | 5233.5 | 22040 |
| 1730827800 | 5132 | 2 | 0.04 | 5113 | 5143 | 5097 | 12634 |
| 1730741400 | 5130 | -20.5 | -0.40 | 5142 | 5151 | 5117 | 24550 |
| 1730482200 | 5150.5 | -29.5 | -0.57 | 5152 | 5161.5 | 5133 | 35872 |
| 1730395800 | 5180 | -18 | -0.35 | 5170 | 5184 | 5149 | 10020 |
| 1730309400 | 5198 | -6 | -0.12 | 5193 | 5225 | 5175.5 | 5212 |
| 1730223000 | 5204 | -11 | -0.21 | 5220 | 5225.5 | 5192 | 11925 |
| 1730136600 | 5215 | -7.5 | -0.14 | 5245 | 5245 | 5205 | 8199 |
| 1729873800 | 5222.5 | -1.5 | -0.03 | 5222.5 | 5222.5 | 5222.5 | 2204 |
| 1729787400 | 5224 | -11 | -0.21 | 5228 | 5233 | 5218.5 | 10218 |
| 1729701000 | 5235 | -13 | -0.25 | 5248 | 5253.5 | 5228 | 11485 |
| 1729614600 | 5248 | 0 | 0.00 | 5257 | 5266 | 5235 | 3134 |
| 1729528200 | 5248 | -7 | -0.13 | 5269 | 5273.5 | 5244.5 | 8858 |
| 1729269000 | 5255 | -21 | -0.40 | 5247 | 5261.5 | 5232.5 | 9530 |
| 1729182600 | 5276 | 34.5 | 0.66 | 5278 | 5308 | 5260.5 | 12617 |
| 1729096200 | 5241.5 | 30.5 | 0.59 | 5224 | 5242.5 | 5215 | 7589 |
| 1729009800 | 5211 | -20 | -0.38 | 5229 | 5241 | 5202.5 | 24732 |
| 1728923400 | 5231 | 41.5 | 0.80 | 5205 | 5239 | 5199 | 5728 |
| 1728664200 | 5189.5 | 25.5 | 0.49 | 5155 | 5191.5 | 5144.5 | 9270 |
| 1728577800 | 5164 | 13 | 0.25 | 5157 | 5222.5 | 5120.5 | 5874 |
| 1728491400 | 5151 | 27.5 | 0.54 | 5121 | 5151 | 5121 | 14463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
