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 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4115.5 | 16.5 | 0.40 | 4115.5 | 4115.5 | 4115.5 | 9 |
| 1737999000 | 4099 | -90 | -2.15 | 4108 | 4123 | 4099 | 290 |
| 1737739800 | 4189 | -15.5 | -0.37 | 4202 | 4209.5 | 4155 | 437 |
| 1737653400 | 4204.5 | -4.5 | -0.11 | 4204.5 | 4204.5 | 4204.5 | 2 |
| 1737567000 | 4209 | 11 | 0.26 | 4209 | 4209 | 4209 | 18 |
| 1737480600 | 4198 | -34.5 | -0.82 | 4193 | 4204 | 4192.5 | 96 |
| 1737394200 | 4232.5 | 11.5 | 0.27 | 4232.5 | 4232.5 | 4232.5 | 3325 |
| 1737135000 | 4221 | 53 | 1.27 | 4214 | 4224.5 | 4214 | 1156 |
| 1737048600 | 4168 | 13 | 0.31 | 4199 | 4232 | 4168 | 2469 |
| 1736962200 | 4155 | 37 | 0.90 | 4120 | 4159 | 4120 | 181 |
| 1736875800 | 4118 | 37.5 | 0.92 | 4142 | 4178.5 | 4111 | 21 |
| 1736789400 | 4080.5 | -22 | -0.54 | 4088 | 4095.5 | 4075.5 | 6 |
| 1736530200 | 4102.5 | -36 | -0.87 | 4115 | 4301.5 | 4076 | 2509 |
| 1736443800 | 4138.5 | 18 | 0.44 | 4138.5 | 4138.5 | 4138.5 | 29 |
| 1736357400 | 4120.5 | -0.5 | -0.01 | 4119 | 4172 | 4114 | 1819 |
| 1736271000 | 4121 | -18.5 | -0.45 | 4121 | 4121 | 4121 | 385 |
| 1736184600 | 4139.5 | 2 | 0.05 | 4142 | 4176.5 | 4128 | 21 |
| 1735925400 | 4137.5 | 4.5 | 0.11 | 4137.5 | 4137.5 | 4137.5 | 0 |
| 1735839000 | 4133 | 51 | 1.25 | 4138 | 4138 | 4129 | 200 |
| 1735666200 | 4082 | 0 | 0.00 | 4082 | 4082 | 4082 | 1 |
| 1735579800 | 4082 | -12 | -0.29 | 4088 | 4091.5 | 4065.5 | 93 |
| 1735320600 | 4094 | -31.5 | -0.76 | 4094 | 4094 | 4094 | 68 |
| 1735061400 | 4125.5 | 0 | 0.00 | 4125.5 | 4125.5 | 4125.5 | 0 |
| 1734975000 | 4125.5 | 21 | 0.51 | 4125 | 4127 | 4110.5 | 383 |
| 1734715800 | 4104.5 | -5 | -0.12 | 4119 | 4119 | 4070.5 | 4 |
| 1734629400 | 4109.5 | -17 | -0.41 | 4096 | 4141.5 | 4070 | 30 |
| 1734543000 | 4126.5 | 6.5 | 0.16 | 4131 | 4133 | 4124.5 | 19 |
| 1734456600 | 4120 | -22 | -0.53 | 4105 | 4120.5 | 4101 | 1079 |
| 1734370200 | 4142 | -34 | -0.81 | 4168 | 4205 | 4124.5 | 20 |
| 1734111000 | 4176 | 11 | 0.26 | 4188 | 4190 | 4176 | 1714 |
| 1734024600 | 4165 | 13 | 0.31 | 4181 | 4200 | 4122 | 644 |
| 1733938200 | 4152 | 0 | 0.00 | 4152 | 4154 | 4152 | 765 |
| 1733851800 | 4152 | -70.5 | -1.67 | 4165 | 4180 | 4148 | 26 |
| 1733765400 | 4222.5 | 88.5 | 2.14 | 4222.5 | 4222.5 | 4222.5 | 128 |
| 1733506200 | 4134 | -3 | -0.07 | 4144 | 4177 | 4127 | 554 |
| 1733419800 | 4137 | 15.5 | 0.38 | 4133 | 4158 | 4099 | 580 |
| 1733333400 | 4121.5 | -3 | -0.07 | 4121.5 | 4121.5 | 4121.5 | 3 |
| 1733247000 | 4124.5 | 10.5 | 0.26 | 4124.5 | 4124.5 | 4124.5 | 0 |
| 1733160600 | 4114 | 28 | 0.69 | 4090 | 4140 | 4081.5 | 87 |
| 1732901400 | 4086 | 21 | 0.52 | 4046 | 4087.5 | 4046 | 169 |
| 1732815000 | 4065 | -20 | -0.49 | 4065 | 4065 | 4065 | 2 |
| 1732728600 | 4085 | -39.5 | -0.96 | 4148 | 4148 | 4084 | 5666 |
| 1732642200 | 4124.5 | -9.5 | -0.23 | 4124.5 | 4124.5 | 4124.5 | 1 |
| 1732555800 | 4134 | -4.5 | -0.11 | 4134 | 4134 | 4134 | 53 |
| 1732296600 | 4138.5 | 29.5 | 0.72 | 4138.5 | 4138.5 | 4138.5 | 12 |
| 1732210200 | 4109 | 10 | 0.24 | 4109 | 4109 | 4109 | 17 |
| 1732123800 | 4099 | -19.5 | -0.47 | 4099 | 4099 | 4099 | 291 |
| 1732037400 | 4118.5 | 4 | 0.10 | 4120 | 4120 | 4101.5 | 24 |
| 1731951000 | 4114.5 | 29.5 | 0.72 | 4114.5 | 4114.5 | 4114.5 | 27 |
| 1731691800 | 4085 | 7 | 0.17 | 4091 | 4107 | 4073.5 | 81 |
| 1731605400 | 4078 | -1.5 | -0.04 | 4078 | 4078 | 4078 | 137 |
| 1731519000 | 4079.5 | -12.5 | -0.31 | 4103 | 4140 | 4076.5 | 1 |
| 1731432600 | 4092 | -39 | -0.94 | 4094 | 4105 | 4071 | 179 |
| 1731346200 | 4131 | -14.5 | -0.35 | 4169 | 4169 | 4130 | 102 |
| 1731087000 | 4145.5 | -77.5 | -1.84 | 4145.5 | 4145.5 | 4145.5 | 79 |
| 1731000600 | 4223 | 62 | 1.49 | 4214 | 4254 | 4177 | 462 |
| 1730914200 | 4161 | -29 | -0.69 | 4188 | 4193 | 4141 | 99 |
| 1730827800 | 4190 | 24 | 0.58 | 4196 | 4197 | 4169 | 7 |
| 1730741400 | 4166 | 19.5 | 0.47 | 4169 | 4169 | 4165.5 | 535 |
| 1730482200 | 4146.5 | 13.5 | 0.33 | 4146.5 | 4146.5 | 4146.5 | 309 |
| 1730395800 | 4133 | 1 | 0.02 | 4133 | 4133 | 4133 | 1226 |
| 1730309400 | 4132 | -47 | -1.12 | 4139 | 4139 | 4130.5 | 3317 |
| 1730223000 | 4179 | -14.5 | -0.35 | 4210 | 4213.5 | 4151 | 10443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
