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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8612.5 | 34.5 | 0.40 | 8580 | 8627 | 8572 | 18671 |
| 1720801800 | 8578 | 16.5 | 0.19 | 8516 | 8579 | 8505 | 793 |
| 1720715400 | 8561.5 | -50.5 | -0.59 | 8561.5 | 8561.5 | 8561.5 | 276 |
| 1720629000 | 8612 | -16.5 | -0.19 | 8630 | 8631.5 | 8602 | 793 |
| 1720542600 | 8628.5 | 43.5 | 0.51 | 8618 | 8632 | 8606 | 2238 |
| 1720456200 | 8585 | 22 | 0.26 | 8585 | 8591 | 8570.5 | 373 |
| 1720197000 | 8563 | -2 | -0.02 | 8570 | 8584 | 8536 | 717 |
| 1720110600 | 8565 | 19.5 | 0.23 | 8565 | 8565 | 8565 | 5716 |
| 1720024200 | 8545.5 | 1.5 | 0.02 | 8574 | 8574 | 8524 | 182 |
| 1719937800 | 8544 | 2 | 0.02 | 8545 | 8545 | 8502 | 1007 |
| 1719851400 | 8542 | -54.5 | -0.63 | 8539 | 8545.5 | 8492 | 908 |
| 1719592200 | 8596.5 | 43.5 | 0.51 | 8605 | 8641.5 | 8575.5 | 2754 |
| 1719505800 | 8553 | 5.5 | 0.06 | 8556 | 8575.5 | 8524 | 10132 |
| 1719419400 | 8547.5 | 33 | 0.39 | 8542 | 8558 | 8519.5 | 812 |
| 1719333000 | 8514.5 | -22 | -0.26 | 8486 | 8521.5 | 8477.5 | 2333 |
| 1719246600 | 8536.5 | -15 | -0.18 | 8542 | 8550 | 8503 | 1163 |
| 1718987400 | 8551.5 | -10 | -0.12 | 8550 | 8563 | 8522 | 4103 |
| 1718901000 | 8561.5 | 38 | 0.45 | 8568 | 8589 | 8550.5 | 1825 |
| 1718814600 | 8523.5 | 1.5 | 0.02 | 8525 | 8533 | 8516.5 | 26 |
| 1718728200 | 8522 | 49.5 | 0.58 | 8520 | 8548.5 | 8506 | 3040 |
| 1718641800 | 8472.5 | 33 | 0.39 | 8468 | 8478.5 | 8447 | 784 |
| 1718382600 | 8439.5 | 51.5 | 0.61 | 8419 | 8463.5 | 8384 | 1200 |
| 1718296200 | 8388 | 25 | 0.30 | 8383 | 8407 | 8353 | 46 |
| 1718209800 | 8363 | 59 | 0.71 | 8340 | 8372.5 | 8290.5 | 761 |
| 1718123400 | 8304 | 3 | 0.04 | 8319 | 8324.5 | 8269.5 | 315 |
| 1718037000 | 8301 | -10.5 | -0.13 | 8294 | 8311.5 | 8280 | 2410 |
| 1717777800 | 8311.5 | 44.5 | 0.54 | 8277 | 8328 | 8208 | 20517 |
| 1717691400 | 8267 | 31 | 0.38 | 8265 | 8297.5 | 8260 | 505 |
| 1717605000 | 8236 | 104 | 1.28 | 8184 | 8241.5 | 8143.5 | 897 |
| 1717518600 | 8132 | -4.5 | -0.06 | 8142 | 8171 | 8114.5 | 2026 |
| 1717432200 | 8136.5 | 55.5 | 0.69 | 8209 | 8226.5 | 8130 | 1893 |
| 1717173000 | 8081 | -49.5 | -0.61 | 8125 | 8152 | 8065 | 348 |
| 1717086600 | 8130.5 | -56 | -0.68 | 8148 | 8163.5 | 8119 | 258 |
| 1717000200 | 8186.5 | -10.5 | -0.13 | 8171 | 8195.5 | 8151.5 | 1534 |
| 1716913800 | 8197 | -17.5 | -0.21 | 8217 | 8228.5 | 8174.5 | 1067 |
| 1716568200 | 8214.5 | -35 | -0.42 | 8190 | 8224 | 8176.5 | 1322 |
| 1716481800 | 8249.5 | 2.5 | 0.03 | 8279 | 8291.5 | 8225.5 | 25584 |
| 1716395400 | 8247 | -0.5 | -0.01 | 8245 | 8259.5 | 8230.5 | 721 |
| 1716309000 | 8247.5 | -20 | -0.24 | 8245 | 8248.5 | 8227.5 | 471 |
| 1716222600 | 8267.5 | 42.5 | 0.52 | 8251 | 8270 | 8239 | 22 |
| 1715963400 | 8225 | -59 | -0.71 | 8256 | 8265.5 | 8221 | 175 |
| 1715877000 | 8284 | 45 | 0.55 | 8265 | 8293 | 8263.5 | 6582 |
| 1715790600 | 8239 | 41.5 | 0.51 | 8219 | 8260.5 | 8168 | 51 |
| 1715704200 | 8197.5 | -4 | -0.05 | 8216 | 8224 | 8166.5 | 583 |
| 1715617800 | 8201.5 | -18.5 | -0.23 | 8226 | 8234.5 | 8196 | 1205 |
| 1715358600 | 8220 | 18.5 | 0.23 | 8216 | 8242.5 | 8212.5 | 157 |
| 1715272200 | 8201.5 | 22.5 | 0.28 | 8175 | 8204 | 8166.5 | 3130 |
| 1715185800 | 8179 | 17 | 0.21 | 8178 | 8191 | 8169.5 | 785 |
| 1715099400 | 8162 | 131.5 | 1.64 | 8148 | 8165 | 8132.5 | 6534 |
| 1714753800 | 8030.5 | 87.5 | 1.10 | 7977 | 8058.5 | 7743 | 6194 |
| 1714667400 | 7943 | 16 | 0.20 | 7939 | 7977 | 7914 | 9548 |
| 1714581000 | 7927 | -73.5 | -0.92 | 7943 | 7946 | 7902.5 | 2026 |
| 1714494600 | 8000.5 | -26.5 | -0.33 | 8033 | 8043.5 | 7995.5 | 7697 |
| 1714408200 | 8027 | -39.5 | -0.49 | 8050 | 8063 | 8023.5 | 476 |
| 1714149000 | 8066.5 | 159.5 | 2.02 | 8051 | 8082 | 8040 | 279 |
| 1714062600 | 7907 | -118 | -1.47 | 7956 | 7987.5 | 7883 | 1978 |
| 1713976200 | 8025 | 4 | 0.05 | 8055 | 8062 | 8012 | 3231 |
| 1713889800 | 8021 | 67 | 0.84 | 7998 | 8033.5 | 7966.5 | 1767 |
| 1713803400 | 7954 | 27 | 0.34 | 7946 | 8003.5 | 7933.5 | 7847 |
| 1713544200 | 7927 | -53 | -0.66 | 7893 | 7938.5 | 7890 | 10738 |
| 1713457800 | 7980 | 8.5 | 0.11 | 7965 | 8000.5 | 7933 | 29829 |
| 1713371400 | 7971.5 | -42.5 | -0.53 | 7974 | 8029.5 | 7969.5 | 4267 |
| 1713285000 | 8014 | -102 | -1.26 | 8005 | 8034.5 | 7982 | 8241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
