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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 7504.5 | 47 | 0.63 | 7500 | 7579 | 7350 | 2880 |
| 1732815000 | 7457.5 | 71.5 | 0.97 | 7449 | 7468 | 7320.5 | 351 |
| 1732728600 | 7386 | 95 | 1.30 | 7423 | 7450.5 | 7360 | 849 |
| 1732642200 | 7291 | -33 | -0.45 | 7278 | 7382.5 | 7242 | 242 |
| 1732555800 | 7324 | 138 | 1.92 | 7225 | 7386 | 7216 | 321 |
| 1732296600 | 7186 | 93 | 1.31 | 7150 | 7288 | 7118 | 440 |
| 1732210200 | 7093 | 72.5 | 1.03 | 7087 | 7134 | 6972.5 | 1284 |
| 1732123800 | 7020.5 | -34.5 | -0.49 | 7090 | 7165 | 6937 | 237 |
| 1732037400 | 7055 | 49.5 | 0.71 | 7150 | 7222.5 | 7045.5 | 1047 |
| 1731951000 | 7005.5 | -14 | -0.20 | 7005.5 | 7005.5 | 7005.5 | 2 |
| 1731691800 | 7019.5 | 2 | 0.03 | 6985 | 7047.5 | 6975.5 | 535 |
| 1731605400 | 7017.5 | 74 | 1.07 | 6935 | 7026.5 | 6849.5 | 1937 |
| 1731519000 | 6943.5 | -73.5 | -1.05 | 6950 | 7087 | 6912.5 | 520 |
| 1731432600 | 7017 | -126 | -1.76 | 7019 | 7022 | 7009.5 | 448 |
| 1731346200 | 7143 | 33 | 0.46 | 7172 | 7210.5 | 7040 | 748 |
| 1731087000 | 7110 | 154.5 | 2.22 | 7057 | 7158.5 | 6972 | 1198 |
| 1731000600 | 6955.5 | 139 | 2.04 | 6974 | 7020.5 | 6757 | 1880 |
| 1730914200 | 6816.5 | -90 | -1.30 | 6971 | 7034 | 6754 | 9842 |
| 1730827800 | 6906.5 | -151.5 | -2.15 | 7035 | 7054 | 6904 | 3209 |
| 1730741400 | 7058 | -19 | -0.27 | 7096 | 7211 | 7006.5 | 1868 |
| 1730482200 | 7077 | -21.5 | -0.30 | 7098 | 7256 | 6951 | 1676 |
| 1730395800 | 7098.5 | -216.5 | -2.96 | 7194 | 7350 | 6902 | 6454 |
| 1730309400 | 7315 | -68.5 | -0.93 | 7503 | 7686.5 | 7156 | 3373 |
| 1730223000 | 7383.5 | -138 | -1.83 | 7433 | 7568.5 | 7375.5 | 1060 |
| 1730136600 | 7521.5 | -60.5 | -0.80 | 7540 | 7657 | 7499 | 1384 |
| 1729873800 | 7582 | -9.5 | -0.13 | 7600 | 7643.5 | 7521 | 313 |
| 1729787400 | 7591.5 | -20 | -0.26 | 7512 | 7662 | 7459.5 | 5533 |
| 1729701000 | 7611.5 | -110 | -1.42 | 7575 | 7612.5 | 7575 | 206 |
| 1729614600 | 7721.5 | -96.5 | -1.23 | 7752 | 7834.5 | 7660 | 1090 |
| 1729528200 | 7818 | -188.5 | -2.35 | 8007 | 8061 | 7814 | 1197 |
| 1729269000 | 8006.5 | 94 | 1.19 | 7828 | 8017.5 | 7811.5 | 1496 |
| 1729182600 | 7912.5 | -108 | -1.35 | 7950 | 8037.5 | 7861 | 604 |
| 1729096200 | 8020.5 | 279 | 3.60 | 7955 | 8053.5 | 7882.5 | 494 |
| 1729009800 | 7741.5 | 196.5 | 2.60 | 7661 | 7747.5 | 7630 | 1310 |
| 1728923400 | 7545 | -71.5 | -0.94 | 7583 | 7676 | 7501 | 2315 |
| 1728664200 | 7616.5 | -8.5 | -0.11 | 7566 | 7616.5 | 7518 | 1380 |
| 1728577800 | 7625 | -64.5 | -0.84 | 7553 | 7666.5 | 7510 | 626 |
| 1728491400 | 7689.5 | 21 | 0.27 | 7689.5 | 7689.5 | 7689.5 | 0 |
| 1728405000 | 7668.5 | 34.5 | 0.45 | 7665 | 7701.5 | 7574 | 354 |
| 1728318600 | 7634 | -145.5 | -1.87 | 7730 | 7807.5 | 7606.5 | 501 |
| 1728059400 | 7779.5 | -331.5 | -4.09 | 8000 | 8167 | 7775 | 654 |
| 1727973000 | 8111 | 73.5 | 0.91 | 8138 | 8204.5 | 8032.5 | 817 |
| 1727886600 | 8037.5 | -257 | -3.10 | 8163 | 8207.5 | 8005 | 672 |
| 1727800200 | 8294.5 | 179 | 2.21 | 8286 | 8379.5 | 8222 | 3986 |
| 1727713800 | 8115.5 | -58 | -0.71 | 8108 | 8246.5 | 8077.5 | 3805 |
| 1727454600 | 8173.5 | 30 | 0.37 | 8200 | 8259 | 8125 | 2070 |
| 1727368200 | 8143.5 | -16.5 | -0.20 | 8180 | 8237 | 8095.5 | 941 |
| 1727281800 | 8160 | -171 | -2.05 | 8328 | 8335 | 8160 | 26 |
| 1727195400 | 8331 | 1 | 0.01 | 8297 | 8341 | 8284.5 | 49 |
| 1727109000 | 8330 | -61.5 | -0.73 | 8367 | 8550 | 8051.5 | 237 |
| 1726849800 | 8391.5 | -62 | -0.73 | 8453 | 8545.5 | 8372.5 | 95 |
| 1726763400 | 8453.5 | -122 | -1.42 | 8550 | 8636 | 8400.5 | 8453 |
| 1726677000 | 8575.5 | -202 | -2.30 | 8662 | 8677 | 8554.5 | 532 |
| 1726590600 | 8777.5 | -61 | -0.69 | 8889 | 8913.5 | 8750 | 569 |
| 1726504200 | 8838.5 | 42.5 | 0.48 | 8802 | 8885 | 8708 | 141 |
| 1726245000 | 8796 | 39 | 0.45 | 8785 | 8842 | 8756 | 34 |
| 1726158600 | 8757 | -96.5 | -1.09 | 8727 | 8875 | 8727 | 401 |
| 1726072200 | 8853.5 | 227.5 | 2.64 | 8839 | 8876 | 8694 | 1097 |
| 1725985800 | 8626 | 90.5 | 1.06 | 8550 | 8626 | 8515.5 | 30 |
| 1725899400 | 8535.5 | 45 | 0.53 | 8350 | 8544 | 8322.5 | 294 |
| 1725640200 | 8490.5 | 69 | 0.82 | 8515 | 8661 | 8358.5 | 3615 |
| 1725553800 | 8421.5 | 45 | 0.54 | 8390 | 8422.5 | 8377.5 | 49 |
| 1725467400 | 8376.5 | 144.5 | 1.76 | 8350 | 8413.5 | 8338.5 | 33 |
| 1725381000 | 8232 | 177 | 2.20 | 8099 | 8308.5 | 8062.5 | 17529 |
| 1725294600 | 8055 | -111 | -1.36 | 8093 | 8184.5 | 8032.5 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
