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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5680.5 | -21.5 | -0.38 | 5673 | 5690.5 | 5660 | 8167 |
| 1735839000 | 5702 | 60.5 | 1.07 | 5653 | 5722 | 5651.5 | 29060 |
| 1735666200 | 5641.5 | 7.5 | 0.13 | 5631 | 5647 | 5625.5 | 8287 |
| 1735579800 | 5634 | -18 | -0.32 | 5646 | 5659.5 | 5585 | 9754 |
| 1735320600 | 5652 | -21.5 | -0.38 | 5717 | 5724 | 5640.5 | 15916 |
| 1735061400 | 5673.5 | 34 | 0.60 | 5687 | 5687.5 | 5668.5 | 37281 |
| 1734975000 | 5639.5 | 2.5 | 0.04 | 5679 | 5679 | 5620 | 24094 |
| 1734715800 | 5637 | 1.5 | 0.03 | 5600 | 5640 | 5548.5 | 7126 |
| 1734629400 | 5635.5 | -74.5 | -1.30 | 5587 | 5641 | 5582.5 | 8377 |
| 1734543000 | 5710 | 9 | 0.16 | 5717 | 5719 | 5688 | 120566 |
| 1734456600 | 5701 | -27.5 | -0.48 | 5723 | 5723 | 5682.5 | 7345 |
| 1734370200 | 5728.5 | -25 | -0.43 | 5740 | 5756 | 5725.5 | 12695 |
| 1734111000 | 5753.5 | -6 | -0.10 | 5767 | 5773 | 5740 | 10293 |
| 1734024600 | 5759.5 | 0.5 | 0.01 | 5732 | 5768 | 5730.5 | 60883 |
| 1733938200 | 5759 | 20 | 0.35 | 5738 | 5800.5 | 5730.5 | 13705 |
| 1733851800 | 5739 | -0.5 | -0.01 | 5750 | 5755.5 | 5734 | 6990 |
| 1733765400 | 5739.5 | -44.5 | -0.77 | 5770 | 5779 | 5735.5 | 18714 |
| 1733506200 | 5784 | 11.5 | 0.20 | 5763 | 5800.5 | 5755.5 | 3871 |
| 1733419800 | 5772.5 | -18.5 | -0.32 | 5792 | 5800 | 5766 | 15858 |
| 1733333400 | 5791 | -5 | -0.09 | 5815 | 5818 | 5777.5 | 37934 |
| 1733247000 | 5796 | 9 | 0.16 | 5786 | 5807 | 5780.5 | 13503 |
| 1733160600 | 5787 | 34 | 0.59 | 5740 | 5794.5 | 5736.5 | 30109 |
| 1732901400 | 5753 | 18 | 0.31 | 5742 | 5754.5 | 5727.5 | 15511 |
| 1732815000 | 5735 | 7.5 | 0.13 | 5739 | 5744 | 5734.5 | 9249 |
| 1732728600 | 5727.5 | -47 | -0.81 | 5755 | 5757.5 | 5721.5 | 10918 |
| 1732642200 | 5774.5 | 12 | 0.21 | 5762 | 5781.5 | 5748 | 23320 |
| 1732555800 | 5762.5 | 20.5 | 0.36 | 5762 | 5774.5 | 5745 | 14989 |
| 1732296600 | 5742 | 68.5 | 1.21 | 5715 | 5762.5 | 5694.5 | 19398 |
| 1732210200 | 5673.5 | 70.5 | 1.26 | 5628 | 5681 | 5620.5 | 55942 |
| 1732123800 | 5603 | -3.5 | -0.06 | 5632 | 5642 | 5585.5 | 15817 |
| 1732037400 | 5606.5 | -23.5 | -0.42 | 5597 | 5610.5 | 5570.5 | 19762 |
| 1731951000 | 5630 | 8 | 0.14 | 5614 | 5630 | 5593 | 16066 |
| 1731691800 | 5622 | -70.5 | -1.24 | 5643 | 5665.5 | 5616.5 | 17356 |
| 1731605400 | 5692.5 | 16 | 0.28 | 5685 | 5726.5 | 5677.5 | 16271 |
| 1731519000 | 5676.5 | 0 | 0.00 | 5673 | 5687 | 5656 | 57398 |
| 1731432600 | 5676.5 | 29 | 0.51 | 5664 | 5684 | 5646.5 | 28794 |
| 1731346200 | 5647.5 | 24.5 | 0.44 | 5658 | 5666 | 5645.5 | 39009 |
| 1731087000 | 5623 | 35.5 | 0.64 | 5610 | 5627 | 5591.5 | 21543 |
| 1731000600 | 5587.5 | 23 | 0.41 | 5595 | 5604 | 5571.5 | 38310 |
| 1730914200 | 5564.5 | 101 | 1.85 | 5614 | 5625.5 | 5545 | 13801 |
| 1730827800 | 5463.5 | 3 | 0.05 | 5448 | 5476 | 5426 | 79540 |
| 1730741400 | 5460.5 | -19.5 | -0.36 | 5466 | 5477.5 | 5442.5 | 23267 |
| 1730482200 | 5480 | -10 | -0.18 | 5465 | 5480 | 5442.5 | 65771 |
| 1730395800 | 5490 | -38 | -0.69 | 5473 | 5496 | 5463 | 49155 |
| 1730309400 | 5528 | -10 | -0.18 | 5553 | 5553 | 5503.5 | 8498 |
| 1730223000 | 5538 | -10.5 | -0.19 | 5544 | 5549.5 | 5519 | 22347 |
| 1730136600 | 5548.5 | -4.5 | -0.08 | 5563 | 5574 | 5537.5 | 17769 |
| 1729873800 | 5553 | 17 | 0.31 | 5544 | 5569 | 5536.5 | 25328 |
| 1729787400 | 5536 | -18 | -0.32 | 5552 | 5636.5 | 5438.5 | 46749 |
| 1729701000 | 5554 | -17 | -0.31 | 5573 | 5576.5 | 5549 | 9194 |
| 1729614600 | 5571 | -3 | -0.05 | 5572 | 5584 | 5561.5 | 5485 |
| 1729528200 | 5574 | -12.5 | -0.22 | 5596 | 5603.5 | 5574 | 7145 |
| 1729269000 | 5586.5 | -8.5 | -0.15 | 5560 | 5591 | 5560 | 40095 |
| 1729182600 | 5595 | 23 | 0.41 | 5596 | 5629 | 5587 | 22497 |
| 1729096200 | 5572 | 16 | 0.29 | 5566 | 5575.5 | 5542.5 | 23131 |
| 1729009800 | 5556 | -51.5 | -0.92 | 5605 | 5609 | 5552.5 | 31009 |
| 1728923400 | 5607.5 | 48.5 | 0.87 | 5572 | 5618 | 5560.5 | 6836 |
| 1728664200 | 5559 | 20 | 0.36 | 5528 | 5566.5 | 5519 | 5393 |
| 1728577800 | 5539 | 16 | 0.29 | 5528 | 5596 | 5431.5 | 186254 |
| 1728491400 | 5523 | 30.5 | 0.56 | 5502 | 5524 | 5486.5 | 17814 |
| 1728405000 | 5492.5 | -2 | -0.04 | 5464 | 5497 | 5445.5 | 62654 |
| 1728318600 | 5494.5 | 29.5 | 0.54 | 5493 | 5509.5 | 5470 | 34948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
