News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.74 | 4.46726572529 | 38.95 | 41.515 | 38.95 | 25155 | 40.34178717 | SP |
| 4 | 2.87 | 7.58857747224 | 37.82 | 41.515 | 37.205 | 20411 | 38.76065452 | SP |
| 12 | 5.3 | 14.9759819158 | 35.39 | 41.515 | 35.2109 | 23737 | 37.46081472 | SP |
| 26 | 0.96 | 2.41631009313 | 39.73 | 41.515 | 35.2109 | 24047 | 38.23344615 | SP |
| 52 | -0.17 | -0.416054821341 | 40.86 | 42.34 | 31.498 | 27937 | 37.79832892 | SP |
| 156 | -4.51 | -9.97787610619 | 45.2 | 56.52 | 31.498 | 44316 | 43.80954859 | SP |
| 260 | 8.65 | 26.9975031211 | 32.04 | 56.52 | 22.5 | 37578 | 41.37479191 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 40.8858 | 0.27 | 0.65 | 40.55 | 41.3961 | 40.55 | 24368 |
| 1721169000 | 40.62 | 0.27 | 0.66 | 40.56 | 40.64 | 40.42 | 25570 |
| 1721082600 | 40.3541 | 0.05 | 0.13 | 40.33 | 40.43 | 40.16 | 14052 |
| 1720823400 | 40.3 | 0.41 | 1.03 | 40.14 | 40.5616 | 40.14 | 17974 |
| 1720737000 | 39.89 | 1.21 | 3.13 | 38.95 | 39.96 | 38.95 | 43809 |
| 1720650600 | 38.6784 | 0.53 | 1.39 | 38.42 | 38.6784 | 38.4001 | 19195 |
| 1720564200 | 38.15 | -0.07 | -0.18 | 38.27 | 38.27 | 37.83 | 19952 |
| 1720477800 | 38.22 | -0.05 | -0.13 | 38.31 | 38.4 | 38.1603 | 17992 |
| 1720218600 | 38.27 | 0.14 | 0.37 | 38.18 | 38.34 | 38.02 | 14101 |
| 1720040640 | 38.13 | 0.28 | 0.74 | 37.94 | 38.222 | 37.94 | 14808 |
| 1719959400 | 37.85 | 0.43 | 1.15 | 37.55 | 37.89 | 37.55 | 23491 |
| 1719873000 | 37.42 | -0.05 | -0.13 | 37.82 | 37.86 | 37.27 | 15532 |
| 1719613800 | 37.47 | 0 | 0.00 | 37.47 | 37.47 | 37.47 | 0 |
| 1719527400 | 37.47 | -0.09 | -0.24 | 37.44 | 37.6499 | 37.205 | 15476 |
| 1719441000 | 37.56 | -0.16 | -0.42 | 37.61 | 37.71 | 37.48 | 25121 |
| 1719354600 | 37.72 | -0.51 | -1.33 | 38.15 | 38.15 | 37.55 | 22027 |
| 1719268200 | 38.23 | 0.45 | 1.20 | 37.91 | 38.515 | 37.83 | 16683 |
| 1719009000 | 37.775 | -0.09 | -0.24 | 37.77 | 37.79 | 37.65 | 18098 |
| 1718922600 | 37.8653 | -0.12 | -0.33 | 37.82 | 37.9 | 37.65 | 19156 |
| 1718749800 | 37.9893 | 0.28 | 0.75 | 37.76 | 38.04 | 37.76 | 59711 |
| 1718663400 | 37.706 | 0.04 | 0.10 | 37.61 | 37.81 | 37.45 | 22343 |
| 1718404200 | 37.6665 | -0.18 | -0.49 | 37.6 | 37.73 | 37.3601 | 20260 |
| 1718317800 | 37.8501 | 0.06 | 0.16 | 37.79 | 37.91 | 37.535 | 13393 |
| 1718231400 | 37.7889 | 0.55 | 1.47 | 38.11 | 38.42 | 37.715 | 54645 |
| 1718145000 | 37.2424 | -0.07 | -0.18 | 37.06 | 37.34 | 36.9 | 19391 |
| 1718058600 | 37.3109 | 0.15 | 0.41 | 37.08 | 37.3799 | 36.97 | 15244 |
| 1717799400 | 37.1584 | -0.56 | -1.49 | 37.14 | 37.28 | 37.01 | 9217 |
| 1717713000 | 37.72 | 0.14 | 0.38 | 37.44 | 37.72 | 37.34 | 20009 |
| 1717626600 | 37.5772 | -0.16 | -0.42 | 37.67 | 37.67 | 37.4114 | 13660 |
| 1717540200 | 37.7349 | 0.43 | 1.15 | 37.3 | 37.9005 | 37.3 | 25178 |
| 1717453800 | 37.3049 | -0.1 | -0.25 | 37.48 | 37.53 | 37.235 | 35540 |
| 1717194600 | 37.3999 | 0.5 | 1.36 | 37.11 | 37.4 | 37.0312 | 25056 |
| 1717108200 | 36.8999 | 0.67 | 1.85 | 36.39 | 36.9399 | 36.39 | 15033 |
| 1717021800 | 36.2312 | -0.57 | -1.55 | 36.38 | 36.38 | 36.1701 | 18010 |
| 1716935400 | 36.8 | -0.08 | -0.22 | 37.3 | 37.33 | 36.78 | 37916 |
| 1716589800 | 36.8805 | -0.04 | -0.11 | 37.1 | 37.15 | 36.88 | 19304 |
| 1716503400 | 36.92 | -1.02 | -2.68 | 37.88 | 37.88 | 36.92 | 20305 |
| 1716417000 | 37.9362 | -0.16 | -0.43 | 38.02 | 38.23 | 37.8407 | 23610 |
| 1716330600 | 38.1 | -0.2 | -0.52 | 38.34 | 38.34 | 37.98 | 11824 |
| 1716244200 | 38.2979 | -0.19 | -0.50 | 38.45 | 38.5101 | 38.268 | 23516 |
| 1715985000 | 38.49 | 0 | 0.01 | 38.37 | 38.5 | 38.37 | 18615 |
| 1715898600 | 38.4876 | 0.2 | 0.52 | 38.4 | 38.61 | 38.31 | 15616 |
| 1715812200 | 38.29 | 0.79 | 2.11 | 38.05 | 38.375 | 38.05 | 16251 |
| 1715725800 | 37.4989 | 0.34 | 0.92 | 37.43 | 37.66 | 37.31 | 23414 |
| 1715639400 | 37.1568 | -0.04 | -0.10 | 37.38 | 37.48 | 37.08 | 13805 |
| 1715380200 | 37.1939 | -0.12 | -0.31 | 37.33 | 37.33 | 37.0301 | 16578 |
| 1715293800 | 37.3109 | 0.58 | 1.57 | 36.81 | 37.3109 | 36.81 | 15818 |
| 1715207400 | 36.7331 | -0.27 | -0.72 | 36.88 | 36.88 | 36.6 | 21837 |
| 1715121000 | 37 | 0.43 | 1.17 | 36.8 | 37.05 | 36.8 | 17358 |
| 1715034600 | 36.5737 | 0.03 | 0.09 | 36.76 | 36.76 | 36.3901 | 21525 |
| 1714775400 | 36.54 | 0.36 | 1.00 | 36.55 | 36.95 | 36.4 | 36079 |
| 1714689000 | 36.1794 | 0.71 | 2.00 | 35.79 | 36.27 | 35.66 | 12339 |
| 1714602600 | 35.47 | 0.12 | 0.34 | 35.4 | 36.09 | 35.29 | 30074 |
| 1714516200 | 35.3482 | -0.58 | -1.63 | 35.7 | 35.7 | 35.3307 | 61849 |
| 1714429800 | 35.9327 | 0.44 | 1.24 | 35.65 | 36.02 | 35.65 | 38360 |
| 1714170600 | 35.4932 | 0.03 | 0.08 | 35.52 | 35.74 | 35.47 | 26006 |
| 1714084200 | 35.4646 | -0.18 | -0.49 | 35.39 | 35.53 | 35.2109 | 73182 |
| 1713997800 | 35.64 | -0.45 | -1.25 | 35.98 | 35.98 | 35.59 | 20588 |
| 1713911400 | 36.09 | 0.32 | 0.89 | 35.94 | 36.29 | 35.88 | 17217 |
| 1713825000 | 35.7728 | 0.27 | 0.76 | 35.69 | 35.8193 | 35.49 | 18175 |
| 1713565800 | 35.5046 | 0.12 | 0.33 | 35.48 | 35.59 | 35.362 | 25851 |
| 1713479400 | 35.3864 | -0.32 | -0.91 | 35.75 | 35.855 | 35.3097 | 23882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
