News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3902 | -0.902196531792 | 43.25 | 43.53 | 42.81 | 14740 | 43.33282516 | SP |
| 4 | -0.3102 | -0.718554551772 | 43.17 | 43.53 | 41.2701 | 16386 | 42.76613562 | SP |
| 12 | 2.2898 | 5.64407197437 | 40.57 | 43.53 | 40.3004 | 11311 | 42.16498159 | SP |
| 26 | -1.3702 | -3.09789735474 | 44.23 | 45.9799 | 40.0316 | 10044 | 42.89139416 | SP |
| 52 | -3.6402 | -7.82838709677 | 46.5 | 46.5 | 38.91 | 9862 | 42.86042159 | SP |
| 156 | -27.4202 | -39.015651679 | 70.28 | 72.13 | 38.91 | 10405 | 51.67629983 | SP |
| 260 | -18.9602 | -30.6700097056 | 61.82 | 80.86 | 38.91 | 12160 | 60.58530742 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 42.9902 | -0.28 | -0.65 | 43.08 | 43.08 | 42.94 | 1262 |
| 1721341800 | 43.2718 | -0.26 | -0.59 | 43.43 | 43.4884 | 43.2718 | 5000 |
| 1721255400 | 43.53 | 0.09 | 0.21 | 43.4 | 43.53 | 43.25 | 14311 |
| 1721169000 | 43.44 | 0.4 | 0.93 | 43.13 | 43.44 | 43.11 | 34259 |
| 1721082600 | 43.0402 | -0.28 | -0.65 | 43.25 | 43.25 | 43.012 | 19622 |
| 1720823400 | 43.3204 | 0.11 | 0.26 | 43.08 | 43.33 | 43.08 | 43422 |
| 1720737000 | 43.2099 | 0.57 | 1.34 | 43.39 | 43.4 | 43.16 | 17546 |
| 1720650600 | 42.64 | 0.09 | 0.22 | 42.57 | 42.7099 | 42.5 | 21996 |
| 1720564200 | 42.5451 | -0.14 | -0.33 | 42.65 | 42.65 | 42.33 | 16752 |
| 1720477800 | 42.685 | -0.06 | -0.14 | 42.57 | 42.71 | 42.49 | 7704 |
| 1720218600 | 42.7464 | 0.56 | 1.32 | 42.49 | 42.7685 | 42.48 | 1963 |
| 1720040640 | 42.1877 | 0.49 | 1.17 | 42.06 | 42.25 | 41.566 | 3325 |
| 1719959400 | 41.7001 | 0.34 | 0.81 | 41.67 | 41.8 | 41.585 | 1145 |
| 1719873000 | 41.3651 | -1.1 | -2.59 | 41.46 | 41.74 | 41.2701 | 55447 |
| 1719613800 | 42.465 | 0 | 0.00 | 42.465 | 42.465 | 42.465 | 0 |
| 1719527400 | 42.465 | 0.16 | 0.38 | 42.58 | 42.58 | 42.465 | 868 |
| 1719441000 | 42.305 | -0.91 | -2.09 | 42.48 | 42.5099 | 42.27 | 2768 |
| 1719354600 | 43.2102 | 0.15 | 0.36 | 43.01 | 43.2102 | 43.001 | 2467 |
| 1719268200 | 43.056 | -0.04 | -0.10 | 43.17 | 43.17 | 42.93 | 58884 |
| 1719009000 | 43.098 | 0.04 | 0.10 | 43.22 | 43.22 | 43.03 | 2264 |
| 1718922600 | 43.056 | -0.24 | -0.55 | 42.96 | 43.098 | 42.85 | 3097 |
| 1718749800 | 43.2948 | 0.38 | 0.88 | 43.06 | 43.36 | 43.06 | 2207 |
| 1718663400 | 42.9182 | -0.45 | -1.04 | 42.94 | 42.97 | 42.8 | 2547 |
| 1718404200 | 43.371 | 0.19 | 0.43 | 43.39 | 43.39 | 43.3092 | 3534 |
| 1718317800 | 43.185 | 0.6 | 1.41 | 42.9 | 43.185 | 42.84 | 2430 |
| 1718231400 | 42.5849 | 0.44 | 1.04 | 42.91 | 43.12 | 42.5849 | 7525 |
| 1718145000 | 42.1451 | 0.47 | 1.14 | 41.76 | 42.1451 | 41.76 | 1226 |
| 1718058600 | 41.6715 | -0.23 | -0.56 | 41.79 | 41.79 | 41.5401 | 1453 |
| 1717799400 | 41.9052 | -0.93 | -2.17 | 42.16 | 42.16 | 41.9052 | 3709 |
| 1717713000 | 42.835 | 0.05 | 0.11 | 42.75 | 42.835 | 42.7 | 932 |
| 1717626600 | 42.7883 | 0.28 | 0.65 | 42.66 | 42.8199 | 42.4 | 2752 |
| 1717540200 | 42.51 | 0.38 | 0.90 | 42.38 | 42.56 | 42.38 | 3489 |
| 1717453800 | 42.13 | 0.68 | 1.65 | 41.6 | 42.13 | 41.6 | 2063 |
| 1717194600 | 41.4454 | 0.3 | 0.73 | 41.42 | 41.53 | 41.42 | 329 |
| 1717108200 | 41.1467 | 0.38 | 0.94 | 41.15 | 41.15 | 41.14 | 1369 |
| 1717021800 | 40.7641 | -0.43 | -1.03 | 41.08 | 41.08 | 40.7641 | 8497 |
| 1716935400 | 41.19 | -0.43 | -1.04 | 41.67 | 41.67 | 41.19 | 60514 |
| 1716589800 | 41.6208 | 0.03 | 0.08 | 41.56 | 41.63 | 41.56 | 985 |
| 1716503400 | 41.589 | -0.32 | -0.75 | 41.9 | 41.9 | 41.495 | 3837 |
| 1716417000 | 41.905 | -0.14 | -0.34 | 41.67 | 42 | 41.67 | 3468 |
| 1716330600 | 42.048 | 0.23 | 0.55 | 42.11 | 42.11 | 42.01 | 4794 |
| 1716244200 | 41.8196 | -0.2 | -0.47 | 41.87 | 41.9 | 41.72 | 59704 |
| 1715985000 | 42.0155 | -0.18 | -0.43 | 42.03 | 42.13 | 41.964 | 12222 |
| 1715898600 | 42.195 | -0.1 | -0.24 | 42.29 | 42.31 | 42.16 | 6696 |
| 1715812200 | 42.296 | 0.54 | 1.29 | 42.26 | 42.44 | 42.1501 | 3023 |
| 1715725800 | 41.7576 | 0.2 | 0.48 | 41.63 | 41.83 | 41.63 | 5177 |
| 1715639400 | 41.56 | 0.11 | 0.27 | 41.69 | 41.69 | 41.525 | 1087 |
| 1715380200 | 41.45 | -0.28 | -0.68 | 41.55 | 41.55 | 41.4 | 718 |
| 1715293800 | 41.7327 | 0.21 | 0.51 | 41.42 | 41.75 | 41.42 | 3948 |
| 1715207400 | 41.5189 | -0.17 | -0.40 | 41.54 | 41.57 | 41.4501 | 2791 |
| 1715121000 | 41.6846 | 0.13 | 0.32 | 41.81 | 42.06 | 41.6846 | 8133 |
| 1715034600 | 41.55 | 0.07 | 0.18 | 41.49 | 41.55 | 41.35 | 3071 |
| 1714775400 | 41.4751 | 0.54 | 1.31 | 41.6 | 42.1 | 41.39 | 75021 |
| 1714689000 | 40.94 | 0.29 | 0.72 | 40.63 | 41.05 | 40.63 | 5143 |
| 1714602600 | 40.6477 | 0.35 | 0.86 | 40.56 | 40.6477 | 40.43 | 5238 |
| 1714516200 | 40.3004 | -0.35 | -0.86 | 40.42 | 40.64 | 40.3004 | 2942 |
| 1714429800 | 40.6517 | 0.27 | 0.66 | 40.57 | 40.6517 | 40.46 | 17594 |
| 1714170600 | 40.385 | 0.13 | 0.31 | 40.37 | 40.645 | 40.3 | 8881 |
| 1714084200 | 40.26 | -0.25 | -0.62 | 40.02 | 40.26 | 40.02 | 2671 |
| 1713997800 | 40.51 | -0.25 | -0.62 | 40.56 | 40.5664 | 40.45 | 1736 |
| 1713911400 | 40.7645 | 0.13 | 0.32 | 40.55 | 40.9188 | 40.55 | 2123 |
| 1713825000 | 40.635 | -0.01 | -0.03 | 40.51 | 40.635 | 40.51 | 597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
