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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8016 | 124.5 | 1.58 | 7924 | 8048 | 7920 | 15133 |
| 1741887000 | 7891.5 | -105.5 | -1.32 | 7931 | 8061 | 7882 | 1907 |
| 1741800600 | 7997 | 50 | 0.63 | 7987 | 8188.5 | 7921.5 | 6220 |
| 1741714200 | 7947 | -143.5 | -1.77 | 8023 | 8059 | 7918.5 | 4826 |
| 1741627800 | 8090.5 | -52.5 | -0.64 | 8231 | 8233.5 | 8064.5 | 358 |
| 1741368600 | 8143 | -171 | -2.06 | 8243 | 8341.5 | 8117.5 | 47235 |
| 1741282200 | 8314 | 48 | 0.58 | 8343 | 8393.5 | 8239.5 | 21816 |
| 1741195800 | 8266 | -84 | -1.01 | 8385 | 8408.5 | 8256.5 | 38290 |
| 1741109400 | 8350 | -295 | -3.41 | 8524 | 8533.5 | 8333.5 | 16849 |
| 1741023000 | 8645 | 8.5 | 0.10 | 8754 | 8766.5 | 8617 | 341755 |
| 1740763800 | 8636.5 | -92 | -1.05 | 8625 | 8739.5 | 8570 | 1436 |
| 1740677400 | 8728.5 | -14.5 | -0.17 | 8731 | 8830 | 8660.5 | 1449 |
| 1740591000 | 8743 | 91.5 | 1.06 | 8741 | 8771.5 | 8696 | 3389 |
| 1740504600 | 8651.5 | -155 | -1.76 | 8752 | 8782 | 8631 | 27336 |
| 1740418200 | 8806.5 | -101 | -1.13 | 8850 | 8870 | 8761 | 1462 |
| 1740159000 | 8907.5 | -31.5 | -0.35 | 8952 | 8992.5 | 8895 | 7978 |
| 1740072600 | 8939 | -89.5 | -0.99 | 9011 | 9030 | 8918.5 | 26072 |
| 1739986200 | 9028.5 | 37.5 | 0.42 | 9013 | 9032.5 | 8985 | 3387 |
| 1739899800 | 8991 | -11.5 | -0.13 | 9019 | 9055.5 | 8970.5 | 268 |
| 1739813400 | 9002.5 | 11 | 0.12 | 9010 | 9041 | 8998 | 11270 |
| 1739554200 | 8991.5 | -5.5 | -0.06 | 9036 | 9047 | 8963.5 | 193 |
| 1739467800 | 8997 | 1.5 | 0.02 | 8978 | 9031.5 | 8962.5 | 316 |
| 1739381400 | 8995.5 | -51.5 | -0.57 | 9026 | 9149 | 8868.5 | 4953 |
| 1739295000 | 9047 | -25 | -0.28 | 9080 | 9091 | 9010 | 2002 |
| 1739208600 | 9072 | 43.5 | 0.48 | 9039 | 9099.5 | 9019 | 873 |
| 1738949400 | 9028.5 | -18.5 | -0.20 | 9056 | 9135 | 9004 | 5983 |
| 1738863000 | 9047 | 119 | 1.33 | 9028 | 9158.5 | 9025.5 | 2868 |
| 1738776600 | 8928 | -32 | -0.36 | 8902 | 8937 | 8866 | 4654 |
| 1738690200 | 8960 | 14 | 0.16 | 8928 | 9070 | 8903 | 2575 |
| 1738603800 | 8946 | -164 | -1.80 | 8948 | 8988 | 8873 | 7367 |
| 1738344600 | 9110 | 105.5 | 1.17 | 9089 | 9139.5 | 9077.5 | 4792 |
| 1738258200 | 9004.5 | 0.5 | 0.01 | 9021 | 9134 | 8964.5 | 4923 |
| 1738171800 | 9004 | 14 | 0.16 | 9033 | 9063.5 | 8984.5 | 2927 |
| 1738085400 | 8990 | 111.5 | 1.26 | 8950 | 9020 | 8927.5 | 3461 |
| 1737999000 | 8878.5 | -193 | -2.13 | 8916 | 8936 | 8758 | 21670 |
| 1737739800 | 9071.5 | -77.5 | -0.85 | 9134 | 9149.5 | 9056 | 3311 |
| 1737653400 | 9149 | -6.5 | -0.07 | 9128 | 9183.5 | 9103.5 | 14798 |
| 1737567000 | 9155.5 | 94 | 1.04 | 9120 | 9158.5 | 9084 | 10744 |
| 1737480600 | 9061.5 | -2.5 | -0.03 | 9069 | 9126 | 9047.5 | 19460 |
| 1737394200 | 9064 | -54 | -0.59 | 9098 | 9190 | 8968 | 1387 |
| 1737135000 | 9118 | 109.5 | 1.22 | 9048 | 9136.5 | 9023 | 13597 |
| 1737048600 | 9008.5 | 39.5 | 0.44 | 9053 | 9181.5 | 8972.5 | 6207 |
| 1736962200 | 8969 | 126.5 | 1.43 | 8882 | 9049.5 | 8857 | 15167 |
| 1736875800 | 8842.5 | 32 | 0.36 | 8873 | 9025.5 | 8825 | 8271 |
| 1736789400 | 8810.5 | -9.5 | -0.11 | 8847 | 8849.5 | 8786 | 7268 |
| 1736530200 | 8820 | -57.5 | -0.65 | 8914 | 8957.5 | 8787 | 10012 |
| 1736443800 | 8877.5 | 35 | 0.40 | 8920 | 8992 | 8864.5 | 526 |
| 1736357400 | 8842.5 | 29 | 0.33 | 8782 | 8880 | 8763.5 | 25977 |
| 1736271000 | 8813.5 | -73 | -0.82 | 8803 | 8869.5 | 8774 | 7778 |
| 1736184600 | 8886.5 | 62.5 | 0.71 | 8846 | 8906.5 | 8817 | 7626 |
| 1735925400 | 8824 | 7.5 | 0.09 | 8785 | 8831 | 8758 | 1755 |
| 1735839000 | 8816.5 | 70 | 0.80 | 8734 | 8859.5 | 8722.5 | 11065 |
| 1735666200 | 8746.5 | 27 | 0.31 | 8715 | 8755.5 | 8671.5 | 528 |
| 1735579800 | 8719.5 | -39 | -0.45 | 8777 | 8777 | 8628.5 | 9757 |
| 1735320600 | 8758.5 | -49.5 | -0.56 | 8893 | 8893 | 8734.5 | 3689 |
| 1735061400 | 8808 | 45.5 | 0.52 | 8819 | 8832 | 8796.5 | 774 |
| 1734975000 | 8762.5 | 15 | 0.17 | 8809 | 8809 | 8705 | 455 |
| 1734715800 | 8747.5 | 45 | 0.52 | 8596 | 8751 | 8564 | 6273 |
| 1734629400 | 8702.5 | -127.5 | -1.44 | 8635 | 8724.5 | 8592 | 7551 |
| 1734543000 | 8830 | 20.5 | 0.23 | 8826 | 8852 | 8786 | 8261 |
| 1734456600 | 8809.5 | -50.5 | -0.57 | 8825 | 8841 | 8785 | 2871 |
| 1734370200 | 8860 | -2.5 | -0.03 | 8871 | 8904.5 | 8845.5 | 16808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
