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 | 4476 | -7.5 | -0.17 | 4467 | 4481 | 4464.5 | 630 |
| 1721665800 | 4483.5 | 37 | 0.83 | 4483.5 | 4483.5 | 4483.5 | 0 |
| 1721406600 | 4446.5 | -23 | -0.51 | 4446.5 | 4446.5 | 4446.5 | 0 |
| 1721320200 | 4469.5 | 18.5 | 0.42 | 4469.5 | 4469.5 | 4469.5 | 0 |
| 1721233800 | 4451 | 1 | 0.02 | 4451 | 4451 | 4451 | 256 |
| 1721147400 | 4450 | 0.5 | 0.01 | 4450 | 4450 | 4450 | 0 |
| 1721061000 | 4449.5 | -39.5 | -0.88 | 4449.5 | 4449.5 | 4449.5 | 0 |
| 1720801800 | 4489 | 23.5 | 0.53 | 4489 | 4489 | 4489 | 200 |
| 1720715400 | 4465.5 | 36.5 | 0.82 | 4465.5 | 4465.5 | 4465.5 | 0 |
| 1720629000 | 4429 | 12 | 0.27 | 4429 | 4429 | 4429 | 22 |
| 1720542600 | 4417 | 16 | 0.36 | 4417 | 4417 | 4417 | 0 |
| 1720456200 | 4401 | -12 | -0.27 | 4408 | 4417.5 | 4400 | 8 |
| 1720197000 | 4413 | -20 | -0.45 | 4413 | 4413 | 4413 | 0 |
| 1720110600 | 4433 | 6 | 0.14 | 4433 | 4433 | 4433 | 0 |
| 1720024200 | 4427 | 30.5 | 0.69 | 4432 | 4432 | 4424.5 | 621 |
| 1719937800 | 4396.5 | -11.5 | -0.26 | 4396.5 | 4396.5 | 4396.5 | 0 |
| 1719851400 | 4408 | -1 | -0.02 | 4408 | 4408 | 4408 | 279 |
| 1719592200 | 4409 | -6 | -0.14 | 4409 | 4409 | 4409 | 376 |
| 1719505800 | 4415 | -16 | -0.36 | 4415 | 4415 | 4415 | 593 |
| 1719419400 | 4431 | -6 | -0.14 | 4431 | 4431 | 4431 | 0 |
| 1719333000 | 4437 | -23.5 | -0.53 | 4437 | 4437 | 4437 | 0 |
| 1719246600 | 4460.5 | 32.5 | 0.73 | 4460.5 | 4460.5 | 4460.5 | 0 |
| 1718987400 | 4428 | 15 | 0.34 | 4428 | 4428 | 4428 | 0 |
| 1718901000 | 4413 | 38.5 | 0.88 | 4413 | 4413 | 4413 | 0 |
| 1718814600 | 4374.5 | -16 | -0.36 | 4374.5 | 4374.5 | 4374.5 | 0 |
| 1718728200 | 4390.5 | 27.5 | 0.63 | 4390.5 | 4390.5 | 4390.5 | 0 |
| 1718641800 | 4363 | -24.5 | -0.56 | 4390 | 4390 | 4349 | 249 |
| 1718382600 | 4387.5 | -0.5 | -0.01 | 4387.5 | 4387.5 | 4387.5 | 0 |
| 1718296200 | 4388 | -9.5 | -0.22 | 4388 | 4388 | 4388 | 44 |
| 1718209800 | 4397.5 | -16.5 | -0.37 | 4397.5 | 4397.5 | 4397.5 | 0 |
| 1718123400 | 4414 | -33 | -0.74 | 4414 | 4414 | 4414 | 0 |
| 1718037000 | 4447 | -22 | -0.49 | 4447 | 4447 | 4447 | 211 |
| 1717777800 | 4469 | -31.5 | -0.70 | 4469 | 4469 | 4469 | 0 |
| 1717691400 | 4500.5 | 13 | 0.29 | 4500.5 | 4500.5 | 4500.5 | 77 |
| 1717605000 | 4487.5 | 28 | 0.63 | 4487.5 | 4487.5 | 4487.5 | 0 |
| 1717518600 | 4459.5 | -11 | -0.25 | 4456 | 4477 | 4447 | 260 |
| 1717432200 | 4470.5 | -6 | -0.13 | 4536 | 4543.5 | 4466.5 | 30 |
| 1717173000 | 4476.5 | 37.5 | 0.84 | 4476.5 | 4476.5 | 4476.5 | 33 |
| 1717086600 | 4439 | 38.5 | 0.87 | 4439 | 4439 | 4439 | 0 |
| 1717000200 | 4400.5 | -52.5 | -1.18 | 4400.5 | 4400.5 | 4400.5 | 444 |
| 1716913800 | 4453 | -23.5 | -0.52 | 4502 | 4502 | 4445 | 363 |
| 1716568200 | 4476.5 | -14 | -0.31 | 4464 | 4479.5 | 4464 | 210 |
| 1716481800 | 4490.5 | -39 | -0.86 | 4490.5 | 4490.5 | 4490.5 | 23 |
| 1716395400 | 4529.5 | -16.5 | -0.36 | 4543 | 4549.5 | 4518.5 | 68 |
| 1716309000 | 4546 | -9 | -0.20 | 4546 | 4546 | 4546 | 0 |
| 1716222600 | 4555 | 1.5 | 0.03 | 4555 | 4555 | 4555 | 0 |
| 1715963400 | 4553.5 | -16.5 | -0.36 | 4553.5 | 4553.5 | 4553.5 | 0 |
| 1715877000 | 4570 | -1.5 | -0.03 | 4570 | 4570 | 4570 | 25 |
| 1715790600 | 4571.5 | 19.5 | 0.43 | 4563 | 4572.5 | 4561 | 7 |
| 1715704200 | 4552 | 4 | 0.09 | 4552 | 4556 | 4546.5 | 217 |
| 1715617800 | 4548 | -14.5 | -0.32 | 4548 | 4548 | 4548 | 0 |
| 1715358600 | 4562.5 | 33.5 | 0.74 | 4562.5 | 4562.5 | 4562.5 | 120 |
| 1715272200 | 4529 | 30 | 0.67 | 4529 | 4529 | 4529 | 0 |
| 1715185800 | 4499 | 42 | 0.94 | 4499 | 4499 | 4499 | 0 |
| 1715099400 | 4457 | 61.5 | 1.40 | 4457 | 4457 | 4457 | 2003 |
| 1714753800 | 4395.5 | 12.5 | 0.29 | 4409 | 4419.5 | 4387.5 | 80 |
| 1714667400 | 4383 | 58.5 | 1.35 | 4350 | 4397 | 4350 | 1733 |
| 1714581000 | 4324.5 | -11 | -0.25 | 4324.5 | 4324.5 | 4324.5 | 0 |
| 1714494600 | 4335.5 | -30.5 | -0.70 | 4335.5 | 4335.5 | 4335.5 | 0 |
| 1714408200 | 4366 | 19 | 0.44 | 4366 | 4366 | 4366 | 750 |
| 1714149000 | 4347 | 15 | 0.35 | 4347 | 4347 | 4347 | 0 |
| 1714062600 | 4332 | -8 | -0.18 | 4332 | 4332 | 4332 | 0 |
| 1713976200 | 4340 | -5.5 | -0.13 | 4337 | 4342.5 | 4329.5 | 420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
