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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 7478 | 15 | 0.20 | 7481 | 7521.5 | 7453.5 | 811 |
| 1721061000 | 7463 | -75 | -0.99 | 7451 | 7500.5 | 7436.5 | 3642 |
| 1720801800 | 7538 | -68 | -0.89 | 7485 | 7553 | 7462 | 1195 |
| 1720715400 | 7606 | -12.5 | -0.16 | 7691 | 7766 | 7600 | 7615 |
| 1720629000 | 7618.5 | 80 | 1.06 | 7599 | 7661 | 7599 | 7304 |
| 1720542600 | 7538.5 | -23.5 | -0.31 | 7565 | 7574 | 7536.5 | 616 |
| 1720456200 | 7562 | 145 | 1.95 | 7582 | 7597 | 7556 | 8685 |
| 1720197000 | 7417 | -62 | -0.83 | 7447 | 7493 | 7393.5 | 3992 |
| 1720110600 | 7479 | 89 | 1.20 | 7476 | 7508 | 7467 | 3557 |
| 1720024200 | 7390 | 85 | 1.16 | 7356 | 7403 | 7327 | 2470 |
| 1719937800 | 7305 | 4 | 0.05 | 7277 | 7334 | 7244.5 | 20552 |
| 1719851400 | 7301 | -67 | -0.91 | 7327 | 7352.5 | 7219.5 | 643 |
| 1719592200 | 7368 | 86.5 | 1.19 | 7357 | 7400.5 | 7331 | 5808 |
| 1719505800 | 7281.5 | 45.5 | 0.63 | 7295 | 7298 | 7280 | 988 |
| 1719419400 | 7236 | -1 | -0.01 | 7276 | 7295 | 7206 | 3158 |
| 1719333000 | 7237 | -41.5 | -0.57 | 7257 | 7271.5 | 7215 | 5842 |
| 1719246600 | 7278.5 | -129 | -1.74 | 7295 | 7317 | 7260 | 25179 |
| 1718987400 | 7407.5 | -13.5 | -0.18 | 7462 | 7462 | 7356.5 | 2198 |
| 1718901000 | 7421 | 19 | 0.26 | 7465 | 7489.5 | 7405 | 1125 |
| 1718814600 | 7402 | 105 | 1.44 | 7412 | 7423.5 | 7376 | 1375 |
| 1718728200 | 7297 | 142 | 1.98 | 7257 | 7297.5 | 7223.5 | 34090 |
| 1718641800 | 7155 | 38 | 0.53 | 7151 | 7182.5 | 7142 | 2017 |
| 1718382600 | 7117 | 107 | 1.53 | 7108 | 7128.5 | 7075.5 | 22270 |
| 1718296200 | 7010 | 6 | 0.09 | 7032 | 7094 | 6958.5 | 2924 |
| 1718209800 | 7004 | 182 | 2.67 | 6941 | 7005.5 | 6854.5 | 17967 |
| 1718123400 | 6822 | -56.5 | -0.82 | 6807 | 6833.5 | 6802 | 908 |
| 1718037000 | 6878.5 | 29.5 | 0.43 | 6817 | 6879.5 | 6804.5 | 11479 |
| 1717777800 | 6849 | 7.5 | 0.11 | 6871 | 6914.5 | 6785 | 5789 |
| 1717691400 | 6841.5 | 33 | 0.48 | 6870 | 6927.5 | 6822.5 | 5448 |
| 1717605000 | 6808.5 | 199 | 3.01 | 6796 | 6809.5 | 6789.5 | 829 |
| 1717518600 | 6609.5 | -98.5 | -1.47 | 6608 | 6651.5 | 6589 | 6954 |
| 1717432200 | 6708 | 81 | 1.22 | 6763 | 6792.5 | 6697 | 10461 |
| 1717173000 | 6627 | -153.5 | -2.26 | 6666 | 6722 | 6617.5 | 15171 |
| 1717086600 | 6780.5 | -14 | -0.21 | 6748 | 6824 | 6730.5 | 514 |
| 1717000200 | 6794.5 | -153.5 | -2.21 | 6818 | 6825.5 | 6781 | 1622 |
| 1716913800 | 6948 | 77 | 1.12 | 6961 | 6968 | 6917.5 | 4784 |
| 1716568200 | 6871 | 29 | 0.42 | 6870 | 6871.5 | 6858.5 | 5227 |
| 1716481800 | 6842 | 54 | 0.80 | 6860 | 6888 | 6821.5 | 1432 |
| 1716395400 | 6788 | 85 | 1.27 | 6798 | 6807 | 6774 | 3956 |
| 1716309000 | 6703 | -42.5 | -0.63 | 6707 | 6708.5 | 6680.5 | 8841 |
| 1716222600 | 6745.5 | -11.5 | -0.17 | 6742 | 6747.5 | 6702 | 4909 |
| 1715963400 | 6757 | -54.5 | -0.80 | 6758 | 6790.5 | 6753 | 1078 |
| 1715877000 | 6811.5 | -22.5 | -0.33 | 6812 | 6831 | 6781 | 6068 |
| 1715790600 | 6834 | 127 | 1.89 | 6784 | 6839.5 | 6758.5 | 935 |
| 1715704200 | 6707 | 71 | 1.07 | 6712 | 6714.5 | 6707 | 768 |
| 1715617800 | 6636 | -18 | -0.27 | 6677 | 6677 | 6629.5 | 8121 |
| 1715358600 | 6654 | 90.5 | 1.38 | 6620 | 6678.5 | 6611.5 | 1429 |
| 1715272200 | 6563.5 | 11.5 | 0.18 | 6552 | 6574 | 6521 | 19641 |
| 1715185800 | 6552 | 20 | 0.31 | 6587 | 6597 | 6551 | 6361 |
| 1715099400 | 6532 | 44 | 0.68 | 6505 | 6538 | 6505 | 9465 |
| 1714753800 | 6488 | 108 | 1.69 | 6410 | 6500.5 | 6356 | 3464 |
| 1714667400 | 6380 | 49.5 | 0.78 | 6341 | 6400.5 | 6340 | 132 |
| 1714581000 | 6330.5 | -30.5 | -0.48 | 6394 | 6401.5 | 6293.5 | 557 |
| 1714494600 | 6361 | -34 | -0.53 | 6381 | 6381 | 6357.5 | 380 |
| 1714408200 | 6395 | 53.5 | 0.84 | 6441 | 6442 | 6386 | 23610 |
| 1714149000 | 6341.5 | 125.5 | 2.02 | 6288 | 6354 | 6277 | 335 |
| 1714062600 | 6216 | -56 | -0.89 | 6230 | 6263.5 | 6156 | 1307 |
| 1713976200 | 6272 | 28.5 | 0.46 | 6331 | 6352 | 6262 | 3617 |
| 1713889800 | 6243.5 | 55.5 | 0.90 | 6230 | 6260 | 6192.5 | 5423 |
| 1713803400 | 6188 | -15.5 | -0.25 | 6149 | 6215 | 6139 | 29275 |
| 1713544200 | 6203.5 | -145 | -2.28 | 6196 | 6221 | 6160 | 1280 |
| 1713457800 | 6348.5 | 2 | 0.03 | 6309 | 6358.5 | 6294.5 | 597 |
| 1713371400 | 6346.5 | 24 | 0.38 | 6380 | 6390.5 | 6343.5 | 1945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
