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 | 334.65 | 3.58873994638 | 9325 | 9696.86 | 9270.45 | 18598 | 9482.64838185 | CS |
| 4 | 609.65 | 6.7364640884 | 9050 | 9696.86 | 8920.25 | 18651 | 9220.59842952 | CS |
| 12 | 1994.94 | 26.0275992177 | 7664.71 | 9696.86 | 7390 | 19209 | 8607.67517503 | CS |
| 26 | 1853.23 | 23.739819277 | 7806.42 | 9696.86 | 7227.09 | 19288 | 8101.08589686 | CS |
| 52 | 3438.65 | 55.274875422 | 6221 | 9696.86 | 5210.49 | 20319 | 7313.86070369 | CS |
| 156 | 4629.65 | 92.0407554672 | 5030 | 9696.86 | 3576.01 | 21016 | 5793.31541706 | CS |
| 260 | 5987.15 | 163.026548673 | 3672.5 | 9696.86 | 2043.01 | 23586 | 4898.16194219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 9659.65 | 197.67 | 2.09 | 9645.52 | 9696.86 | 9542.5049 | 20849 |
| 1726699200 | 9461.98 | -23.59 | -0.25 | 9475.01 | 9607.745 | 9426 | 17570 |
| 1726612800 | 9485.57 | 60.2 | 0.64 | 9421.69 | 9560 | 9381.7999 | 17864 |
| 1726526400 | 9425.37 | 55.79 | 0.60 | 9390 | 9488.4401 | 9315.0101 | 17138 |
| 1726267200 | 9369.58 | 190.2 | 2.07 | 9210 | 9422.9999 | 9185 | 21187 |
| 1726180800 | 9179.3799 | 91.26 | 1.00 | 9085.03 | 9258.355 | 9049.4599 | 16147 |
| 1726094400 | 9088.12 | -24.77 | -0.27 | 9128.29 | 9128.29 | 8920.25 | 19780 |
| 1726008000 | 9112.89 | -36.85 | -0.40 | 9202.36 | 9202.36 | 9085 | 13728 |
| 1725921600 | 9149.74 | 81.2 | 0.90 | 9090.52 | 9303.68 | 9010 | 18916 |
| 1725662400 | 9068.54 | 23.82 | 0.26 | 9098.48 | 9261.5 | 9045 | 19999 |
| 1725576000 | 9044.72 | -105.68 | -1.15 | 9178.56 | 9178.56 | 9029.99 | 17170 |
| 1725489600 | 9150.4 | 96.73 | 1.07 | 9086.76 | 9168.09 | 9028.6299 | 20182 |
| 1725403200 | 9053.67 | -118.79 | -1.30 | 9194.8799 | 9235.4675 | 8989.62 | 21606 |
| 1725057600 | 9172.4599 | 125.46 | 1.39 | 9158 | 9215 | 9005.23 | 18351 |
| 1724971200 | 9047 | 17.47 | 0.19 | 9070 | 9099.5 | 8969.94 | 18194 |
| 1724884800 | 9029.53 | -46.5 | -0.51 | 9056.97 | 9103.065 | 8930 | 16571 |
| 1724798400 | 9076.03 | -77.08 | -0.84 | 9104.84 | 9179.8 | 9051.57 | 14572 |
| 1724712000 | 9153.11 | -168.16 | -1.80 | 9330.62 | 9360 | 9122.31 | 16736 |
| 1724452800 | 9321.27 | 337.71 | 3.76 | 9050 | 9352.5 | 8959.58 | 30746 |
| 1724366400 | 8983.56 | 65.55 | 0.74 | 8925.55 | 9000 | 8892.8 | 19153 |
| 1724280000 | 8918.01 | 133.86 | 1.52 | 8820 | 9042.39 | 8820 | 23427 |
| 1724193600 | 8784.15 | -70.67 | -0.80 | 8874.99 | 8950.72 | 8750.35 | 14734 |
| 1724107200 | 8854.82 | 185.89 | 2.14 | 8719.97 | 8873.27 | 8696.01 | 21661 |
| 1723848000 | 8668.93 | 67.89 | 0.79 | 8631.07 | 8703.06 | 8584.95 | 13362 |
| 1723761600 | 8601.04 | 29.56 | 0.34 | 8602.15 | 8620.0098 | 8520 | 12058 |
| 1723675200 | 8571.48 | 3.46 | 0.04 | 8568 | 8599 | 8484 | 15148 |
| 1723588800 | 8568.02 | 9.21 | 0.11 | 8556.03 | 8650 | 8464.6 | 15766 |
| 1723502400 | 8558.81 | 52.57 | 0.62 | 8560 | 8672.36 | 8479 | 35404 |
| 1723243200 | 8506.24 | 80.83 | 0.96 | 8453 | 8516.94 | 8366.99 | 20723 |
| 1723156800 | 8425.41 | 160.1 | 1.94 | 8338 | 8446.22 | 8305 | 15929 |
| 1723070400 | 8265.31 | -44.03 | -0.53 | 8360 | 8462 | 8262.78 | 23846 |
| 1722984000 | 8309.34 | 33.5 | 0.40 | 8225.2 | 8495 | 8160.0001 | 14896 |
| 1722897600 | 8275.84 | -270.42 | -3.16 | 8205.12 | 8417.035 | 8100 | 18210 |
| 1722638400 | 8546.26 | -8.25 | -0.10 | 8477 | 8546.26 | 8394.545 | 20417 |
| 1722552000 | 8554.51 | -52.97 | -0.62 | 8614.03 | 8654.8 | 8432.265 | 23323 |
| 1722465600 | 8607.48 | -54.5 | -0.63 | 8700 | 8700 | 8570.51 | 19125 |
| 1722379200 | 8661.98 | 61.14 | 0.71 | 8617.14 | 8700 | 8566.875 | 15566 |
| 1722292800 | 8600.84 | 0.24 | 0.00 | 8617.37 | 8630 | 8530.6901 | 16883 |
| 1722033600 | 8600.6 | 128.72 | 1.52 | 8553.03 | 8683.95 | 8480.27 | 22249 |
| 1721947200 | 8471.8799 | 67.39 | 0.80 | 8420 | 8650 | 8352.09 | 21267 |
| 1721860800 | 8404.49 | -195.43 | -2.27 | 8571.98 | 8695 | 8367.415 | 18847 |
| 1721774400 | 8599.92 | -41.2 | -0.48 | 8468.57 | 8687.055 | 8358.93 | 30538 |
| 1721688000 | 8641.12 | 212.54 | 2.52 | 8477.99 | 8641.12 | 8367.04 | 24079 |
| 1721428800 | 8428.58 | 20.92 | 0.25 | 8495 | 8507.74 | 8350.08 | 13859 |
| 1721342400 | 8407.66 | 95.31 | 1.15 | 8350 | 8662.86 | 8350 | 27671 |
| 1721256000 | 8312.35 | -187.65 | -2.21 | 8398 | 8468.95 | 8301.885 | 19769 |
| 1721169600 | 8500 | 431.04 | 5.34 | 8140 | 8539.9999 | 8140 | 25569 |
| 1721083200 | 8068.96 | 6.69 | 0.08 | 8033.2 | 8200 | 8000.05 | 17573 |
| 1720824000 | 8062.27 | -7.62 | -0.09 | 8062 | 8243.1299 | 8041.97 | 23975 |
| 1720737600 | 8069.89 | 446.13 | 5.85 | 7701.52 | 8119.9799 | 7701.52 | 25389 |
| 1720651200 | 7623.76 | 139.68 | 1.87 | 7501 | 7634.71 | 7501 | 16189 |
| 1720564800 | 7484.08 | 30.02 | 0.40 | 7444.06 | 7570 | 7426.82 | 15992 |
| 1720478400 | 7454.06 | 32.55 | 0.44 | 7421.5 | 7508.5 | 7400 | 16840 |
| 1720219200 | 7421.51 | -35.48 | -0.48 | 7436.89 | 7475.02 | 7390 | 15895 |
| 1720040640 | 7456.99 | -3.71 | -0.05 | 7447.32 | 7528 | 7412.99 | 12760 |
| 1719960000 | 7460.7 | -21.46 | -0.29 | 7465 | 7512 | 7424 | 14279 |
| 1719873600 | 7482.16 | -174.76 | -2.28 | 7636.99 | 7695.13 | 7476.06 | 14599 |
| 1719614400 | 7656.92 | 0 | 0.00 | 7656.92 | 7656.92 | 7656.92 | 0 |
| 1719528000 | 7656.92 | 0.79 | 0.01 | 7674.9 | 7716.3856 | 7637.015 | 13400 |
| 1719441600 | 7656.13 | 84.46 | 1.12 | 7556.52 | 7668.95 | 7540 | 15761 |
| 1719355200 | 7571.67 | -169.11 | -2.18 | 7737.96 | 7737.96 | 7526.25 | 20157 |
| 1719268800 | 7740.78 | 114.36 | 1.50 | 7650 | 7785.01 | 7618 | 22619 |
| 1719009600 | 7626.42 | 111.54 | 1.48 | 7475.2 | 7693.91 | 7475.2 | 84312 |
| 1718923200 | 7514.88 | -24.88 | -0.33 | 7523.57 | 7562.2999 | 7422.33 | 22542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
