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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 34407 | -175 | -0.51 | 34220 | 34407 | 34220 | 430 |
| 1736184600 | 34582 | 72 | 0.21 | 34390 | 34582 | 34390 | 748 |
| 1735925400 | 34510 | -96 | -0.28 | 34510 | 34510 | 34510 | 153 |
| 1735839000 | 34606 | 367 | 1.07 | 34725 | 34793 | 34606 | 1023 |
| 1735666200 | 34239 | 52.5 | 0.15 | 34105 | 34239 | 34105 | 164 |
| 1735579800 | 34186.5 | -145.5 | -0.42 | 34186.5 | 34186.5 | 34186.5 | 285 |
| 1735320600 | 34332 | 78.5 | 0.23 | 34630 | 34630 | 34280 | 93 |
| 1735061400 | 34253.5 | 0 | 0.00 | 34253.5 | 34253.5 | 34253.5 | 31 |
| 1734975000 | 34253.5 | -84.5 | -0.25 | 34343 | 34343 | 34253.5 | 2006 |
| 1734715800 | 34338 | 220 | 0.64 | 34201 | 34338 | 34201 | 252 |
| 1734629400 | 34118 | -415 | -1.20 | 33810 | 34118 | 33786 | 1970 |
| 1734543000 | 34533 | 153 | 0.45 | 34533 | 34533 | 34533 | 101 |
| 1734456600 | 34380 | -337 | -0.97 | 34380 | 34380 | 34380 | 52 |
| 1734370200 | 34717 | -257 | -0.73 | 34715 | 34717 | 34715 | 375 |
| 1734111000 | 34974 | 16 | 0.05 | 34898 | 34974 | 34898 | 440 |
| 1734024600 | 34958 | 69.5 | 0.20 | 34958 | 34958 | 34958 | 0 |
| 1733938200 | 34888.5 | -164 | -0.47 | 34894 | 34894 | 34888.5 | 156 |
| 1733851800 | 35052.5 | -378.5 | -1.07 | 35052.5 | 35052.5 | 35052.5 | 8 |
| 1733765400 | 35431 | -241 | -0.68 | 35537 | 35537 | 35431 | 302 |
| 1733506200 | 35672 | -140 | -0.39 | 35679 | 35679 | 35672 | 83 |
| 1733419800 | 35812 | -151 | -0.42 | 35812 | 35812 | 35812 | 0 |
| 1733333400 | 35963 | 120 | 0.33 | 36010 | 36036 | 35963 | 874 |
| 1733247000 | 35843 | -177 | -0.49 | 35867 | 35867 | 35843 | 59 |
| 1733160600 | 36020 | 19 | 0.05 | 36020 | 36020 | 36020 | 15 |
| 1732901400 | 36001 | 68.5 | 0.19 | 35955 | 36001 | 35904 | 1248 |
| 1732815000 | 35932.5 | -17.5 | -0.05 | 35932.5 | 35932.5 | 35932.5 | 10 |
| 1732728600 | 35950 | -137 | -0.38 | 35950 | 35950 | 35950 | 36 |
| 1732642200 | 36087 | -15.5 | -0.04 | 36076 | 36087 | 36076 | 38 |
| 1732555800 | 36102.5 | 352.5 | 0.99 | 36102.5 | 36102.5 | 36102.5 | 88 |
| 1732296600 | 35750 | 453 | 1.28 | 35478 | 35769 | 35478 | 118 |
| 1732210200 | 35297 | 661 | 1.91 | 34866 | 35297 | 34866 | 1044 |
| 1732123800 | 34636 | -41.5 | -0.12 | 34636 | 34636 | 34636 | 0 |
| 1732037400 | 34677.5 | -206.5 | -0.59 | 34585 | 34677.5 | 34585 | 52 |
| 1731951000 | 34884 | -61 | -0.17 | 34884 | 34884 | 34884 | 90 |
| 1731691800 | 34945 | -155.5 | -0.44 | 34964 | 34964 | 34945 | 84 |
| 1731605400 | 35100.5 | -68 | -0.19 | 35100.5 | 35100.5 | 35100.5 | 0 |
| 1731519000 | 35168.5 | 56.5 | 0.16 | 35168.5 | 35168.5 | 35168.5 | 2 |
| 1731432600 | 35112 | 189 | 0.54 | 35022 | 35112 | 35022 | 13 |
| 1731346200 | 34923 | 359 | 1.04 | 34999 | 35045 | 34923 | 711 |
| 1731087000 | 34564 | 411 | 1.20 | 34272 | 34564 | 34270 | 719 |
| 1731000600 | 34153 | -121.5 | -0.35 | 34244 | 34244 | 34153 | 257 |
| 1730914200 | 34274.5 | 1 | 4.45 | 34172 | 34361 | 34172 | 1087 |
| 1730827800 | 32813.5 | 47 | 0.14 | 32678 | 32813.5 | 32678 | 16 |
| 1730741400 | 32766.5 | -278.5 | -0.84 | 32911 | 32911 | 32766.5 | 10 |
| 1730482200 | 33045 | 48 | 0.15 | 32895 | 33045 | 32893 | 12 |
| 1730395800 | 32997 | -57 | -0.17 | 32997 | 32997 | 32997 | 0 |
| 1730309400 | 33054 | 57.5 | 0.17 | 33054 | 33054 | 33054 | 0 |
| 1730223000 | 32996.5 | -126.5 | -0.38 | 32996.5 | 32996.5 | 32996.5 | 0 |
| 1730136600 | 33123 | 60.5 | 0.18 | 33123 | 33123 | 33123 | 3 |
| 1729873800 | 33062.5 | -71.5 | -0.22 | 33062.5 | 33062.5 | 33062.5 | 2 |
| 1729787400 | 33134 | -188 | -0.56 | 33134 | 33134 | 33134 | 1 |
| 1729701000 | 33322 | -158.5 | -0.47 | 33430 | 33430 | 33322 | 22 |
| 1729614600 | 33480.5 | -13 | -0.04 | 33426 | 33480.5 | 33426 | 14 |
| 1729528200 | 33493.5 | -76 | -0.23 | 33668 | 33668 | 33493.5 | 73 |
| 1729269000 | 33569.5 | -137 | -0.41 | 33569.5 | 33569.5 | 33569.5 | 0 |
| 1729182600 | 33706.5 | 224.5 | 0.67 | 33706.5 | 33706.5 | 33706.5 | 0 |
| 1729096200 | 33482 | 204 | 0.61 | 33482 | 33482 | 33482 | 103 |
| 1729009800 | 33278 | -111.5 | -0.33 | 33437 | 33437 | 33278 | 24 |
| 1728923400 | 33389.5 | 231 | 0.70 | 33389.5 | 33389.5 | 33389.5 | 0 |
| 1728664200 | 33158.5 | 165.5 | 0.50 | 32976 | 33158.5 | 32976 | 33 |
| 1728577800 | 32993 | 184.5 | 0.56 | 32967 | 32993 | 32967 | 28 |
| 1728491400 | 32808.5 | 249.5 | 0.77 | 32535 | 32822 | 32534 | 2539 |
| 1728405000 | 32559 | -149.5 | -0.46 | 32559 | 32559 | 32559 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
