News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.669696244917 | 41.81 | 42.2 | 41.65 | 28961 | 41.94668511 | CS |
| 4 | 0.22 | 0.52543587294 | 41.87 | 42.64 | 41.65 | 26403 | 42.06775039 | CS |
| 12 | 1.63 | 4.02867029165 | 40.46 | 42.64 | 39.88 | 28853 | 41.45040514 | CS |
| 26 | 1.15 | 2.80898876404 | 40.94 | 42.64 | 38.43 | 31281 | 40.57988419 | CS |
| 52 | 2.94 | 7.50957854406 | 39.15 | 42.86 | 35.53 | 34678 | 40.10011434 | CS |
| 156 | -6.11 | -12.6763485477 | 48.2 | 48.99 | 35.53 | 33677 | 41.91942882 | CS |
| 260 | 3.55 | 9.21120913337 | 38.54 | 50.94 | 27 | 35150 | 42.33002456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 42.09 | 0.09 | 0.21 | 41.86 | 42.09 | 41.7 | 27223 |
| 1727131200 | 42 | 0.07 | 0.17 | 42.09 | 42.09 | 41.79 | 26559 |
| 1726872000 | 41.93 | -0.05 | -0.12 | 41.96 | 41.96 | 41.77 | 32320 |
| 1726785600 | 41.98 | 0.23 | 0.55 | 42.1 | 42.13 | 41.92 | 28261 |
| 1726699200 | 41.75 | -0.08 | -0.19 | 41.6501 | 41.985 | 41.65 | 27649 |
| 1726612800 | 41.83 | -0.3 | -0.71 | 42.0518 | 42.1299 | 41.7 | 33521 |
| 1726526400 | 42.13 | -0.13 | -0.31 | 41.98 | 42.38 | 41.98 | 30069 |
| 1726267200 | 42.26 | 0.01 | 0.02 | 42.34 | 42.4999 | 42.25 | 21188 |
| 1726180800 | 42.25 | 0.08 | 0.19 | 42.29 | 42.32 | 42.01 | 25277 |
| 1726094400 | 42.17 | 0.01 | 0.02 | 42.1 | 42.33 | 41.8436 | 16203 |
| 1726008000 | 42.16 | 0.08 | 0.19 | 42.0809 | 42.2 | 42.0736 | 11329 |
| 1725921600 | 42.08 | 0.24 | 0.57 | 41.78 | 42.22 | 41.78 | 20420 |
| 1725662400 | 41.84 | 0.03 | 0.07 | 42.04 | 42.0899 | 41.8 | 22155 |
| 1725576000 | 41.81 | -0.49 | -1.15 | 42.06 | 42.094 | 41.74 | 29945 |
| 1725489600 | 42.2955 | -0.1 | -0.25 | 42.4 | 42.6 | 42.16 | 23055 |
| 1725403200 | 42.4 | -0.01 | -0.02 | 42.5 | 42.64 | 42.35 | 39131 |
| 1725057600 | 42.409 | 0.3 | 0.71 | 42.28 | 42.5 | 42.2426 | 26145 |
| 1724971200 | 42.11 | 0.14 | 0.33 | 42.17 | 42.36 | 41.9942 | 26837 |
| 1724884800 | 41.97 | -0.07 | -0.17 | 41.87 | 42.2 | 41.7401 | 20892 |
| 1724798400 | 42.0399 | 0.14 | 0.33 | 41.9 | 42.07 | 41.9 | 43334 |
| 1724712000 | 41.9 | -0.06 | -0.14 | 41.95 | 42.1399 | 41.9 | 26853 |
| 1724452800 | 41.96 | 0.09 | 0.21 | 41.76 | 41.96 | 41.52 | 17162 |
| 1724366400 | 41.87 | 0.16 | 0.38 | 41.89 | 41.95 | 41.75 | 29287 |
| 1724280000 | 41.71 | -0.04 | -0.10 | 41.7 | 41.7999 | 41.69 | 17728 |
| 1724193600 | 41.75 | 0.07 | 0.17 | 41.53 | 41.9699 | 41.51 | 22527 |
| 1724107200 | 41.68 | 0.3 | 0.72 | 41.1 | 41.69 | 41.1 | 22187 |
| 1723848000 | 41.38 | -0.07 | -0.17 | 41.28 | 41.44 | 41.04 | 27463 |
| 1723761600 | 41.45 | 0.07 | 0.17 | 41.25 | 41.6 | 41.238 | 23641 |
| 1723675200 | 41.38 | 0.16 | 0.39 | 41.12 | 41.49 | 41.12 | 21554 |
| 1723588800 | 41.22 | 0.08 | 0.19 | 41.24 | 41.6099 | 41.1729 | 21800 |
| 1723502400 | 41.14 | 0.01 | 0.02 | 41.13 | 41.26 | 40.91 | 22577 |
| 1723243200 | 41.13 | 0.13 | 0.32 | 40.99 | 41.301 | 40.99 | 29668 |
| 1723156800 | 41 | 0.64 | 1.59 | 40.7 | 41.17 | 40.7 | 33628 |
| 1723070400 | 40.36 | -0.25 | -0.62 | 40.59 | 40.7986 | 40.32 | 36784 |
| 1722984000 | 40.61 | 0.67 | 1.68 | 40 | 40.86 | 40 | 24697 |
| 1722897600 | 39.94 | -1.37 | -3.30 | 40.7 | 40.7 | 39.88 | 59542 |
| 1722638400 | 41.305 | -0.39 | -0.92 | 41.6 | 41.715 | 41.065 | 17214 |
| 1722552000 | 41.69 | 0.57 | 1.39 | 41.3 | 41.74 | 41.26 | 33123 |
| 1722465600 | 41.12 | 0.15 | 0.37 | 41.1 | 41.29 | 41.07 | 24837 |
| 1722379200 | 40.97 | 0 | 0.00 | 41.09 | 41.37 | 40.85 | 24804 |
| 1722292800 | 40.97 | -0.18 | -0.44 | 41.12 | 41.15 | 40.89 | 26269 |
| 1722033600 | 41.15 | 0 | 0.00 | 41.13 | 41.5192 | 41.11 | 30317 |
| 1721947200 | 41.15 | -0.28 | -0.68 | 41.22 | 41.55 | 41.12 | 43696 |
| 1721860800 | 41.43 | 0.11 | 0.27 | 41.375 | 41.4896 | 41.3003 | 40666 |
| 1721774400 | 41.32 | 0.02 | 0.04 | 41.44 | 41.44 | 41.16 | 38273 |
| 1721688000 | 41.305 | 0.17 | 0.43 | 41.36 | 41.4199 | 41.26 | 23682 |
| 1721428800 | 41.13 | 0.11 | 0.27 | 41.055 | 41.39 | 41.02 | 15885 |
| 1721342400 | 41.02 | -0.86 | -2.05 | 41.62 | 41.62 | 41 | 84679 |
| 1721256000 | 41.88 | 0.05 | 0.12 | 41.75 | 41.9381 | 41.75 | 20780 |
| 1721169600 | 41.83 | 0.24 | 0.57 | 41.61 | 41.99 | 41.61 | 25872 |
| 1721083200 | 41.591 | 0 | 0.00 | 41.56 | 41.8499 | 41.5414 | 22021 |
| 1720824000 | 41.59 | 0.08 | 0.19 | 41.76 | 41.85 | 41.59 | 19214 |
| 1720737600 | 41.51 | 0.46 | 1.12 | 41.1 | 41.6 | 41.065 | 22504 |
| 1720651200 | 41.05 | 0.33 | 0.81 | 40.9 | 41.15 | 40.83 | 26993 |
| 1720564800 | 40.72 | -0.04 | -0.10 | 40.92 | 40.98 | 40.66 | 30777 |
| 1720478400 | 40.76 | 0.04 | 0.10 | 40.7 | 40.95 | 40.56 | 37221 |
| 1720219200 | 40.72 | 0.21 | 0.52 | 40.56 | 40.75 | 40.44 | 32822 |
| 1720040640 | 40.51 | 0.03 | 0.07 | 40.46 | 40.6114 | 40.45 | 34483 |
| 1719960000 | 40.48 | -0.18 | -0.44 | 40.72 | 40.72 | 40.35 | 38349 |
| 1719873600 | 40.66 | -0.19 | -0.47 | 40.71 | 40.95 | 40.65 | 38620 |
| 1719614400 | 40.85 | 0.49 | 1.21 | 40.6 | 40.91 | 40.35 | 95341 |
| 1719528000 | 40.36 | 0.17 | 0.42 | 40.38 | 40.4 | 40.24 | 38944 |
| 1719441600 | 40.19 | 0.07 | 0.17 | 40.12 | 40.3099 | 40.075 | 42974 |
| 1719355200 | 40.12 | 0.15 | 0.38 | 40.01 | 40.1916 | 40.01 | 39483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
