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 |
|---|---|---|---|---|---|---|---|
| 1737048600 | 42484 | 143 | 0.34 | 42855 | 42906.5 | 42323 | 17744 |
| 1736962200 | 42341 | 724 | 1.74 | 41521 | 42348.5 | 41433 | 30148 |
| 1736875800 | 41617 | 183.5 | 0.44 | 41852 | 42204 | 41486 | 27904 |
| 1736789400 | 41433.5 | -174.5 | -0.42 | 41727 | 41764 | 41348.5 | 22025 |
| 1736530200 | 41608 | -370.5 | -0.88 | 41950 | 42191 | 41390.5 | 27399 |
| 1736443800 | 41978.5 | 96 | 0.23 | 42042 | 42214 | 41915.5 | 5567 |
| 1736357400 | 41882.5 | 126.5 | 0.30 | 41645 | 42127.5 | 41597 | 24884 |
| 1736271000 | 41756 | -598.5 | -1.41 | 41981 | 42229 | 41539 | 34083 |
| 1736184600 | 42354.5 | 517.5 | 1.24 | 41957 | 42442 | 41892.5 | 39669 |
| 1735925400 | 41837 | 130 | 0.31 | 41540 | 41915.5 | 41419 | 18561 |
| 1735839000 | 41707 | 167.5 | 0.40 | 41324 | 41968 | 41298.5 | 14329 |
| 1735666200 | 41539.5 | 138 | 0.33 | 41253 | 41581.5 | 41215.5 | 4021 |
| 1735579800 | 41401.5 | -217 | -0.52 | 41645 | 41746 | 41017.5 | 16248 |
| 1735320600 | 41618.5 | -356.5 | -0.85 | 42295 | 42451.5 | 41390 | 18528 |
| 1735061400 | 41975 | 211.5 | 0.51 | 42052 | 42070 | 41916 | 7675 |
| 1734975000 | 41763.5 | 133.5 | 0.32 | 41713 | 41828 | 41410 | 35566 |
| 1734715800 | 41630 | 120 | 0.29 | 41128 | 41664.5 | 40499 | 51924 |
| 1734629400 | 41510 | -868 | -2.05 | 41264 | 41902 | 41054 | 40354 |
| 1734543000 | 42378 | -32 | -0.08 | 42415 | 42502.5 | 42153 | 11736 |
| 1734456600 | 42410 | 28 | 0.07 | 42405 | 42590 | 42154 | 20795 |
| 1734370200 | 42382 | 389.5 | 0.93 | 42150 | 42534 | 42077.5 | 21866 |
| 1734111000 | 41992.5 | 237.5 | 0.57 | 42022 | 42408.5 | 41889 | 12117 |
| 1734024600 | 41755 | 45 | 0.11 | 41627 | 41879.5 | 41466.5 | 22587 |
| 1733938200 | 41710 | 593 | 1.44 | 41106 | 41710 | 41051 | 11216 |
| 1733851800 | 41117 | 44 | 0.11 | 41113 | 41473 | 41086 | 8511 |
| 1733765400 | 41073 | -340 | -0.82 | 41513 | 41535 | 40883.5 | 14010 |
| 1733506200 | 41413 | 188 | 0.46 | 41093 | 41536.5 | 40952.5 | 18665 |
| 1733419800 | 41225 | 12 | 0.03 | 41213 | 41331.5 | 41114 | 23791 |
| 1733333400 | 41213 | 286 | 0.70 | 41065 | 41428.5 | 41043 | 23932 |
| 1733247000 | 40927 | 29 | 0.07 | 40909 | 40981.5 | 40635.5 | 21524 |
| 1733160600 | 40898 | 589 | 1.46 | 40341 | 40992.5 | 40181.5 | 20159 |
| 1732901400 | 40309 | 109.5 | 0.27 | 40071 | 40325 | 40025.5 | 10634 |
| 1732815000 | 40199.5 | 299 | 0.75 | 40255 | 40274.5 | 40117.5 | 6355 |
| 1732728600 | 39900.5 | -808.5 | -1.99 | 40616 | 45150 | 39784.5 | 17111 |
| 1732642200 | 40709 | 107 | 0.26 | 40582 | 40805.5 | 40395 | 23217 |
| 1732555800 | 40602 | 152 | 0.38 | 40613 | 40826.5 | 40400.5 | 36102 |
| 1732296600 | 40450 | 260 | 0.65 | 40320 | 40727 | 40220 | 20512 |
| 1732210200 | 40190 | 529 | 1.33 | 39853 | 40312 | 39452.5 | 33720 |
| 1732123800 | 39661 | -78 | -0.20 | 39927 | 40052 | 39369.5 | 25711 |
| 1732037400 | 39739 | -103.5 | -0.26 | 39728 | 39776.5 | 39265 | 14360 |
| 1731951000 | 39842.5 | 214.5 | 0.54 | 39714 | 39884.5 | 39459 | 30862 |
| 1731691800 | 39628 | -787 | -1.95 | 40113 | 40147 | 39524 | 17287 |
| 1731605400 | 40415 | -58 | -0.14 | 40501 | 40808.5 | 40305 | 21747 |
| 1731519000 | 40473 | 54.5 | 0.13 | 40392 | 40546 | 40249.5 | 14048 |
| 1731432600 | 40418.5 | 331.5 | 0.83 | 40245 | 40541.5 | 40131.5 | 16867 |
| 1731346200 | 40087 | 151 | 0.38 | 40155 | 40308 | 39977.5 | 22906 |
| 1731087000 | 39936 | 334 | 0.84 | 39857 | 39953 | 39635.5 | 22372 |
| 1731000600 | 39602 | 359 | 0.91 | 39380 | 39637 | 39315.5 | 17956 |
| 1730914200 | 39243 | 1 | 3.45 | 39067 | 39430 | 38875.5 | 36741 |
| 1730827800 | 37934 | 122 | 0.32 | 37705 | 38077 | 37629.5 | 8215 |
| 1730741400 | 37812 | -143 | -0.38 | 37842 | 37938.5 | 37525.5 | 27884 |
| 1730482200 | 37955 | 35.5 | 0.09 | 37850 | 38064 | 37623 | 17403 |
| 1730395800 | 37919.5 | -649.5 | -1.68 | 37997 | 38242 | 37786.5 | 30105 |
| 1730309400 | 38569 | 69 | 0.18 | 38716 | 38903 | 38448.5 | 22694 |
| 1730223000 | 38500 | 83 | 0.22 | 38459 | 38553 | 38228.5 | 12731 |
| 1730136600 | 38417 | -170 | -0.44 | 38646 | 38740 | 38288.5 | 13096 |
| 1729873800 | 38587 | 504 | 1.32 | 38201 | 38746 | 38158 | 22317 |
| 1729787400 | 38083 | 7 | 0.02 | 38132 | 38280 | 37940 | 15123 |
| 1729701000 | 38076 | -207 | -0.54 | 38361 | 38446 | 38058.5 | 10583 |
| 1729614600 | 38283 | 217 | 0.57 | 38163 | 38412.5 | 38084 | 14273 |
| 1729528200 | 38066 | -69 | -0.18 | 38062 | 38344.5 | 37877.5 | 19783 |
| 1729269000 | 38135 | -20 | -0.05 | 37944 | 38198 | 37924.5 | 21094 |
| 1729182600 | 38155 | 285 | 0.75 | 38184 | 38464.5 | 37937.5 | 12604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
