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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 9508 | 37.5 | 0.40 | 9446 | 9508 | 9446 | 188 |
| 1732555800 | 9470.5 | 18 | 0.19 | 9468 | 9493.5 | 9441.5 | 361 |
| 1732296600 | 9452.5 | 93.5 | 1.00 | 9402 | 9477.5 | 9378.5 | 2083 |
| 1732210200 | 9359 | 132 | 1.43 | 9295 | 9359 | 9245.5 | 4944 |
| 1732123800 | 9227 | -25 | -0.27 | 9203 | 9236 | 9197.5 | 1507 |
| 1732037400 | 9252 | -15 | -0.16 | 9231 | 9252 | 9161.5 | 269 |
| 1731951000 | 9267 | 28 | 0.30 | 9242 | 9267 | 9211.5 | 50298 |
| 1731691800 | 9239 | -96 | -1.03 | 9274 | 9301 | 9220.5 | 3254 |
| 1731605400 | 9335 | -18 | -0.19 | 9367 | 9418 | 9317 | 15670 |
| 1731519000 | 9353 | 31 | 0.33 | 9313 | 9355 | 9126.5 | 2519 |
| 1731432600 | 9322 | 66 | 0.71 | 9282 | 9324 | 9268 | 526 |
| 1731346200 | 9256 | 55.5 | 0.60 | 9250 | 9282 | 9243 | 1001 |
| 1731087000 | 9200.5 | 85.5 | 0.94 | 9143 | 9205.5 | 9140.5 | 279 |
| 1731000600 | 9115 | 28 | 0.31 | 9111 | 9139 | 9079.5 | 3501 |
| 1730914200 | 9087 | 293 | 3.33 | 9074 | 9139 | 9044.5 | 11783 |
| 1730827800 | 8794 | 37 | 0.42 | 8794 | 8794 | 8794 | 158 |
| 1730741400 | 8757 | -49 | -0.56 | 8772 | 8792 | 8731.5 | 448 |
| 1730482200 | 8806 | -23 | -0.26 | 8815 | 8826 | 8796.5 | 146 |
| 1730395800 | 8829 | -81 | -0.91 | 8812 | 8857 | 8795 | 8363 |
| 1730309400 | 8910 | 15 | 0.17 | 8928 | 8946.5 | 8883.5 | 412 |
| 1730223000 | 8895 | -7 | -0.08 | 8910 | 8910 | 8847 | 2036 |
| 1730136600 | 8902 | -19.5 | -0.22 | 8931 | 8942.5 | 8886.5 | 3206 |
| 1729873800 | 8921.5 | 42.5 | 0.48 | 8891 | 8946.5 | 8883 | 1202 |
| 1729787400 | 8879 | -21 | -0.24 | 8904 | 8926.5 | 8869 | 19946 |
| 1729701000 | 8900 | -27 | -0.30 | 8930 | 8932 | 8896.5 | 1270 |
| 1729614600 | 8927 | 25 | 0.28 | 8912 | 8938 | 8895 | 545 |
| 1729528200 | 8902 | -9 | -0.10 | 8903 | 8938 | 8890.5 | 4364 |
| 1729269000 | 8911 | -20.5 | -0.23 | 8902 | 8913 | 8872 | 1031 |
| 1729182600 | 8931.5 | 49 | 0.55 | 8946 | 9070.5 | 8848.5 | 451 |
| 1729096200 | 8882.5 | 29.5 | 0.33 | 8878 | 8882.5 | 8875 | 502 |
| 1729009800 | 8853 | -26 | -0.29 | 8889 | 8903.5 | 8837.5 | 776 |
| 1728923400 | 8879 | 70.5 | 0.80 | 8824 | 8903.5 | 8818 | 4517 |
| 1728664200 | 8808.5 | 22 | 0.25 | 8782 | 8822 | 8747.5 | 232 |
| 1728577800 | 8786.5 | 32.5 | 0.37 | 8780 | 8862.5 | 8674 | 3232 |
| 1728491400 | 8754 | 59 | 0.68 | 8696 | 8756.5 | 8689 | 5309 |
| 1728405000 | 8695 | 3.5 | 0.04 | 8631 | 8699 | 8623 | 1544 |
| 1728318600 | 8691.5 | 51.5 | 0.60 | 8662 | 8700.5 | 8659 | 2905 |
| 1728059400 | 8640 | 29 | 0.34 | 8601 | 8748 | 8571 | 4592 |
| 1727973000 | 8611 | 70 | 0.82 | 8581 | 8647.5 | 8552 | 905 |
| 1727886600 | 8541 | 31 | 0.36 | 8491 | 8551.5 | 8473.5 | 1088 |
| 1727800200 | 8510 | 27 | 0.32 | 8560 | 8562 | 8473 | 141 |
| 1727713800 | 8483 | -26.5 | -0.31 | 8498 | 8499 | 8449.5 | 461 |
| 1727454600 | 8509.5 | 34.5 | 0.41 | 8497 | 8531.5 | 8482.5 | 436 |
| 1727368200 | 8475 | -26 | -0.31 | 8568 | 8569.5 | 8469.5 | 174 |
| 1727281800 | 8501 | 30.5 | 0.36 | 8460 | 8508 | 8453.5 | 788 |
| 1727195400 | 8470.5 | -17 | -0.20 | 8501 | 8510.5 | 8433 | 761 |
| 1727109000 | 8487.5 | 5 | 0.06 | 8519 | 8535 | 8465 | 5822 |
| 1726849800 | 8482.5 | -48.5 | -0.57 | 8489 | 8512.5 | 8467.5 | 32 |
| 1726763400 | 8531 | 81 | 0.96 | 8501 | 8566.5 | 8496 | 2081 |
| 1726677000 | 8450 | -61 | -0.72 | 8450 | 8450 | 8450 | 17 |
| 1726590600 | 8511 | 88.5 | 1.05 | 8453 | 8522.5 | 8453 | 4 |
| 1726504200 | 8422.5 | -54 | -0.64 | 8458 | 8469 | 8409 | 124 |
| 1726245000 | 8476.5 | 58 | 0.69 | 8450 | 8516 | 8417 | 144 |
| 1726158600 | 8418.5 | 160.5 | 1.94 | 8456 | 8492.5 | 8396 | 1503 |
| 1726072200 | 8258 | -53 | -0.64 | 8296 | 8384 | 8111 | 2801 |
| 1725985800 | 8311 | 55.5 | 0.67 | 8304 | 8314.5 | 8300 | 696 |
| 1725899400 | 8255.5 | 93 | 1.14 | 8215 | 8278 | 8214 | 1724 |
| 1725640200 | 8162.5 | -97 | -1.17 | 8229 | 8329 | 8156 | 4618 |
| 1725553800 | 8259.5 | -68 | -0.82 | 8311 | 8349.5 | 8250 | 482 |
| 1725467400 | 8327.5 | -98.5 | -1.17 | 8314 | 8365.5 | 8269.5 | 5776 |
| 1725381000 | 8426 | -78 | -0.92 | 8421 | 8433 | 8416.5 | 1095 |
| 1725294600 | 8504 | 67.5 | 0.80 | 8507 | 8514 | 8494.5 | 1706 |
| 1725035400 | 8436.5 | -35.5 | -0.42 | 8426 | 8483.5 | 8421.5 | 840 |
| 1724949000 | 8472 | 85.5 | 1.02 | 8397 | 8488 | 8394 | 369 |
| 1724862600 | 8386.5 | -18 | -0.21 | 8415 | 8440.5 | 8370 | 213 |
| 1724776200 | 8404.5 | -21.5 | -0.26 | 8429 | 8434 | 8374 | 461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
