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 |
|---|---|---|---|---|---|---|---|
| 1720456200 | 7087 | -7 | -0.10 | 7133 | 7178 | 7080 | 20452 |
| 1720197000 | 7094 | -36 | -0.50 | 7170 | 7176 | 7069 | 7113 |
| 1720110600 | 7130 | 40 | 0.56 | 7107 | 7135.5 | 7101 | 7650 |
| 1720024200 | 7090 | 85.5 | 1.22 | 7076 | 7110 | 7052 | 10572 |
| 1719937800 | 7004.5 | -54.5 | -0.77 | 6994 | 7018.5 | 6954 | 4920 |
| 1719851400 | 7059 | 64 | 0.91 | 7119 | 7122.5 | 7044.5 | 7388 |
| 1719592200 | 6995 | 4 | 0.06 | 7001 | 7023 | 6957.5 | 5525 |
| 1719505800 | 6991 | -21 | -0.30 | 7028 | 7039 | 6985 | 5335 |
| 1719419400 | 7012 | -8.5 | -0.12 | 7060 | 7080.5 | 6955 | 21428 |
| 1719333000 | 7020.5 | -40 | -0.57 | 7023 | 7038 | 6986 | 9554 |
| 1719246600 | 7060.5 | 54.5 | 0.78 | 7036 | 7085.5 | 7035.5 | 2786 |
| 1718987400 | 7006 | -40.5 | -0.57 | 7010 | 7026 | 6965 | 5817 |
| 1718901000 | 7046.5 | 95 | 1.37 | 7046.5 | 7046.5 | 7046.5 | 151 |
| 1718814600 | 6951.5 | -51 | -0.73 | 6977 | 6992.5 | 6947 | 11955 |
| 1718728200 | 7002.5 | 54 | 0.78 | 6987 | 7010 | 6970.5 | 3686 |
| 1718641800 | 6948.5 | 70.5 | 1.03 | 6952 | 6977.5 | 6889 | 6822 |
| 1718382600 | 6878 | -133 | -1.90 | 6866 | 6885 | 6842 | 3795 |
| 1718296200 | 7011 | -165 | -2.30 | 7031 | 7040.5 | 7008 | 1156 |
| 1718209800 | 7176 | 116.5 | 1.65 | 7135 | 7177.5 | 7129 | 199 |
| 1718123400 | 7059.5 | -72.5 | -1.02 | 7055 | 7072.5 | 7048.5 | 7998 |
| 1718037000 | 7132 | -100.5 | -1.39 | 7132 | 7132 | 7132 | 609 |
| 1717777800 | 7232.5 | -42 | -0.58 | 7275 | 7353.5 | 7191 | 878 |
| 1717691400 | 7274.5 | 53 | 0.73 | 7274.5 | 7274.5 | 7274.5 | 603 |
| 1717605000 | 7221.5 | 111 | 1.56 | 7221.5 | 7221.5 | 7221.5 | 420 |
| 1717518600 | 7110.5 | -70.5 | -0.98 | 7110.5 | 7110.5 | 7110.5 | 146 |
| 1717432200 | 7181 | 25 | 0.35 | 7198 | 7200 | 7167.5 | 2827 |
| 1717173000 | 7156 | 7 | 0.10 | 7168 | 7199.5 | 7128.5 | 8030 |
| 1717086600 | 7149 | 33.5 | 0.47 | 7141 | 7154.5 | 7132.5 | 156 |
| 1717000200 | 7115.5 | -95.5 | -1.32 | 7107 | 7138 | 7102 | 496 |
| 1716913800 | 7211 | -9.5 | -0.13 | 7205 | 7213 | 7183 | 7766 |
| 1716568200 | 7220.5 | 1 | 0.01 | 7196 | 7229.5 | 7189.5 | 264 |
| 1716481800 | 7219.5 | 16 | 0.22 | 7232 | 7263.5 | 7201.5 | 22406 |
| 1716395400 | 7203.5 | -48.5 | -0.67 | 7198 | 7213.5 | 7194 | 7803 |
| 1716309000 | 7252 | -42 | -0.58 | 7263 | 7267.5 | 7226 | 1012 |
| 1716222600 | 7294 | 19 | 0.26 | 7300 | 7303 | 7289 | 1896 |
| 1715963400 | 7275 | -33 | -0.45 | 7275 | 7275 | 7275 | 748 |
| 1715877000 | 7308 | -35 | -0.48 | 7335 | 7340.5 | 7299.5 | 4828 |
| 1715790600 | 7343 | 14 | 0.19 | 7316 | 7441 | 7305.5 | 10761 |
| 1715704200 | 7329 | 8.5 | 0.12 | 7314 | 7336 | 7284.5 | 4574 |
| 1715617800 | 7320.5 | -7.5 | -0.10 | 7336 | 7343.5 | 7310 | 4664 |
| 1715358600 | 7328 | 32 | 0.44 | 7346 | 7348.5 | 7321 | 53884 |
| 1715272200 | 7296 | 45 | 0.62 | 7273 | 7301 | 7263 | 1070 |
| 1715185800 | 7251 | 49 | 0.68 | 7257 | 7267 | 7228.5 | 11590 |
| 1715099400 | 7202 | 148 | 2.10 | 7145 | 7204.5 | 7125.5 | 8606 |
| 1714753800 | 7054 | 65 | 0.93 | 7017 | 7081 | 7011.5 | 13143 |
| 1714667400 | 6989 | 27 | 0.39 | 6993 | 7020 | 6977.5 | 20605 |
| 1714581000 | 6962 | -48 | -0.68 | 6986 | 6991.5 | 6948.5 | 6281 |
| 1714494600 | 7010 | -82 | -1.16 | 7069 | 7091 | 7002.5 | 94 |
| 1714408200 | 7092 | -57 | -0.80 | 7093 | 7103.5 | 7088 | 39402 |
| 1714149000 | 7149 | 111 | 1.58 | 7101 | 7157.5 | 7086.5 | 2960 |
| 1714062600 | 7038 | -93 | -1.30 | 7049 | 7059.5 | 6983 | 482 |
| 1713976200 | 7131 | -29 | -0.41 | 7174 | 7193 | 7116 | 4446 |
| 1713889800 | 7160 | 88 | 1.24 | 7129 | 7164.5 | 7108.5 | 476 |
| 1713803400 | 7072 | 70 | 1.00 | 7068 | 7093 | 7060 | 14005 |
| 1713544200 | 7002 | 0 | 0.00 | 6942 | 7005 | 6922 | 5136 |
| 1713457800 | 7002 | 40 | 0.57 | 7002 | 7002 | 7002 | 78400 |
| 1713371400 | 6962 | 7 | 0.10 | 6989 | 7029.5 | 6953 | 3151 |
| 1713285000 | 6955 | -84.5 | -1.20 | 6939 | 6995 | 6925.5 | 28465 |
| 1713198600 | 7039.5 | 25.5 | 0.36 | 7104 | 7108 | 7028.5 | 920 |
| 1712939400 | 7014 | -20 | -0.28 | 7029 | 7043.5 | 6983 | 17706 |
| 1712853000 | 7034 | -51 | -0.72 | 7030 | 7083.5 | 6984.5 | 20387 |
| 1712766600 | 7085 | 12 | 0.17 | 7118 | 7132 | 7003 | 1669 |
| 1712680200 | 7073 | -91 | -1.27 | 7073 | 7073 | 7073 | 1557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
