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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 35558.5 | 98 | 0.28 | 35563 | 35575 | 35558.5 | 377 |
| 1739899800 | 35460.5 | -153.5 | -0.43 | 35646.79 | 35646.79 | 35460.5 | 571 |
| 1739813400 | 35614 | 32 | 0.09 | 35614 | 35614 | 35614 | 21 |
| 1739554200 | 35582 | -109.5 | -0.31 | 35582 | 35582 | 35582 | 2 |
| 1739467800 | 35691.5 | -97 | -0.27 | 35824 | 35824 | 35691.5 | 561 |
| 1739381400 | 35788.5 | -240.5 | -0.67 | 35970 | 35987 | 35788.5 | 1864 |
| 1739295000 | 36029 | 9 | 0.02 | 36081 | 36081 | 36002 | 319 |
| 1739208600 | 36020 | -11.5 | -0.03 | 35986 | 36084 | 35986 | 692 |
| 1738949400 | 36031.5 | -148.5 | -0.41 | 36162 | 36162 | 36031.5 | 1320 |
| 1738863000 | 36180 | 371 | 1.04 | 36229 | 36483 | 36180 | 2192 |
| 1738776600 | 35809 | -64 | -0.18 | 35700 | 35809 | 35672 | 447 |
| 1738690200 | 35873 | -116.5 | -0.32 | 35958 | 35958 | 35820 | 623 |
| 1738603800 | 35989.5 | -310 | -0.85 | 35989.5 | 35989.5 | 35989.5 | 254 |
| 1738344600 | 36299.5 | 153 | 0.42 | 36380 | 36476 | 36299.5 | 1124 |
| 1738258200 | 36146.5 | -131.5 | -0.36 | 36220 | 36220 | 36049 | 3128 |
| 1738171800 | 36278 | 63 | 0.17 | 36321 | 36321 | 36278 | 98 |
| 1738085400 | 36215 | 455 | 1.27 | 36121 | 36215 | 36121 | 162 |
| 1737999000 | 35760 | -84.5 | -0.24 | 35490 | 35760 | 35490 | 252 |
| 1737739800 | 35844.5 | -347.5 | -0.96 | 35904 | 35904 | 35844.5 | 326 |
| 1737653400 | 36192 | 163.5 | 0.45 | 36192 | 36192 | 36192 | 0 |
| 1737567000 | 36028.5 | 180.5 | 0.50 | 35941 | 36028.5 | 35941 | 298 |
| 1737480600 | 35848 | 153 | 0.43 | 35735 | 35848 | 35735 | 329 |
| 1737394200 | 35695 | -255.5 | -0.71 | 35848 | 35848 | 35695 | 61 |
| 1737135000 | 35950.5 | 431 | 1.21 | 35925 | 35950.5 | 35925 | 325 |
| 1737048600 | 35519.5 | 75 | 0.21 | 35646 | 35646 | 35519.5 | 845 |
| 1736962200 | 35444.5 | 560.5 | 1.61 | 35154 | 35444.5 | 35154 | 1598 |
| 1736875800 | 34884 | 100 | 0.29 | 34912 | 34914 | 34884 | 605 |
| 1736789400 | 34784 | 191.5 | 0.55 | 34850 | 34850 | 34784 | 478 |
| 1736530200 | 34592.5 | -210 | -0.60 | 34592.5 | 34592.5 | 34592.5 | 81 |
| 1736443800 | 34802.5 | 182 | 0.53 | 34802.5 | 34802.5 | 34802.5 | 0 |
| 1736357400 | 34620.5 | 213.5 | 0.62 | 34580 | 34620.5 | 34580 | 100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
