News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 4.12821758135 | 41.18 | 43.08 | 40.9 | 71537 | 41.48640738 | CS |
| 4 | -0.5 | -1.15260488704 | 43.38 | 44.755 | 40.4701 | 114366 | 42.26564445 | CS |
| 12 | 2.57 | 6.37558918383 | 40.31 | 47.3 | 38.654 | 134906 | 43.05657563 | CS |
| 26 | 10.32 | 31.6953316953 | 32.56 | 47.3 | 31.47 | 108623 | 40.35648861 | CS |
| 52 | 10.63 | 32.9612403101 | 32.25 | 47.3 | 28.04 | 84318 | 37.35365425 | CS |
| 156 | 3.45 | 8.7496829825 | 39.43 | 57 | 28.04 | 84924 | 38.37880349 | CS |
| 260 | 8.97 | 26.452373931 | 33.91 | 57 | 28.03 | 88406 | 37.96835267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 42.88 | 0.94 | 2.24 | 42 | 43.08 | 41.85 | 36288 |
| 1719960000 | 41.94 | 0.99 | 2.42 | 40.9 | 41.98 | 40.9 | 66790 |
| 1719873600 | 40.95 | -0.61 | -1.47 | 41.64 | 41.87 | 40.9 | 43386 |
| 1719614400 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
| 1719528000 | 41.56 | 0.07 | 0.17 | 41.49 | 42.015 | 41.4 | 51376 |
| 1719441600 | 41.49 | 0.32 | 0.78 | 41.18 | 41.76 | 40.9 | 81047 |
| 1719355200 | 41.17 | -0.57 | -1.37 | 42.24 | 42.24 | 40.975 | 83615 |
| 1719268800 | 41.74 | -0.91 | -2.13 | 42.65 | 42.95 | 41.68 | 151341 |
| 1719009600 | 42.65 | 0.01 | 0.02 | 42.59 | 42.8 | 42.09 | 88452 |
| 1718923200 | 42.64 | 1.4 | 3.39 | 41.27 | 42.7899 | 41.17 | 150143 |
| 1718750400 | 41.24 | 0.27 | 0.66 | 41.03 | 41.5 | 40.75 | 140463 |
| 1718664000 | 40.97 | -0.3 | -0.73 | 41.1 | 41.2 | 40.4701 | 119998 |
| 1718404800 | 41.27 | 0.1 | 0.24 | 40.9 | 41.4099 | 40.9 | 119934 |
| 1718318400 | 41.17 | -1.66 | -3.88 | 42.69 | 42.7 | 40.8701 | 130722 |
| 1718232000 | 42.83 | -0.14 | -0.33 | 43.7 | 43.7 | 42.75 | 109808 |
| 1718145600 | 42.97 | -0.38 | -0.88 | 42.98 | 43.11 | 42.43 | 185817 |
| 1718059200 | 43.35 | 0 | 0.00 | 43.36 | 43.65 | 42.95 | 149914 |
| 1717800000 | 43.35 | -1.17 | -2.63 | 43.7 | 43.91 | 42.88 | 147103 |
| 1717713600 | 44.52 | 0.9 | 2.06 | 43.75 | 44.755 | 43.6222 | 91555 |
| 1717627200 | 43.62 | 0.31 | 0.72 | 43.38 | 43.9 | 42.82 | 150187 |
| 1717540800 | 43.31 | -0.69 | -1.57 | 43.87 | 43.87 | 42.9303 | 140469 |
| 1717454400 | 44 | -0.88 | -1.96 | 44.77 | 45.1 | 43.9003 | 61960 |
| 1717195200 | 44.88 | 0.05 | 0.11 | 44.95 | 45.215 | 43.88 | 128385 |
| 1717108800 | 44.83 | 0.03 | 0.07 | 44.78 | 45.21 | 44.6 | 117156 |
| 1717022400 | 44.8 | -1.38 | -2.99 | 45.93 | 45.93 | 44.75 | 223983 |
| 1716936000 | 46.18 | 0.31 | 0.68 | 46.46 | 46.925 | 46.12 | 161985 |
| 1716590400 | 45.87 | 0.44 | 0.97 | 45.45 | 46.29 | 45.23 | 140856 |
| 1716504000 | 45.43 | -0.48 | -1.05 | 45.69 | 46.25 | 45.25 | 171041 |
| 1716417600 | 45.91 | -0.66 | -1.42 | 46.55 | 46.63 | 45.75 | 188614 |
| 1716331200 | 46.57 | -0.46 | -0.98 | 47 | 47.12 | 46.46 | 267098 |
| 1716244800 | 47.03 | 0.5 | 1.07 | 46.47 | 47.3 | 45.725 | 226204 |
| 1715985600 | 46.53 | 1.68 | 3.75 | 45.08 | 47.054 | 44.91 | 537827 |
| 1715899200 | 44.85 | 0.41 | 0.92 | 44.21 | 45.12 | 44.19 | 181959 |
| 1715812800 | 44.44 | 1.46 | 3.40 | 43.14 | 44.65 | 42.87 | 303612 |
| 1715726400 | 42.98 | 0.82 | 1.94 | 42.42 | 43.4 | 42.2 | 230712 |
| 1715640000 | 42.16 | -0.04 | -0.09 | 42.09 | 42.4898 | 41.9001 | 156569 |
| 1715380800 | 42.2 | 0.2 | 0.48 | 42.18 | 42.79 | 42 | 233493 |
| 1715294400 | 42 | 1.33 | 3.27 | 41.3 | 42.2 | 41 | 202385 |
| 1715208000 | 40.67 | -0.29 | -0.71 | 40.63 | 41.01 | 39.7 | 154507 |
| 1715121600 | 40.96 | -0.28 | -0.68 | 41.38 | 41.38 | 40.765 | 42977 |
| 1715035200 | 41.24 | 0.33 | 0.81 | 41.26 | 41.41 | 40.99 | 113412 |
| 1714776000 | 40.91 | 0.46 | 1.14 | 40.68 | 41.2472 | 40.3601 | 99966 |
| 1714689600 | 40.45 | 0.08 | 0.20 | 40.27 | 40.88 | 40.015 | 58939 |
| 1714603200 | 40.37 | 1.05 | 2.67 | 39.13 | 41 | 39.13 | 112620 |
| 1714516800 | 39.32 | -1.09 | -2.70 | 39.9 | 40.02 | 39.19 | 78334 |
| 1714430400 | 40.41 | 0.32 | 0.80 | 40.23 | 40.66 | 40.07 | 68421 |
| 1714171200 | 40.09 | -0.02 | -0.05 | 40.24 | 40.29 | 39.86 | 38631 |
| 1714084800 | 40.11 | 1.11 | 2.85 | 38.69 | 40.15 | 38.48 | 97055 |
| 1713998400 | 39 | -0.66 | -1.66 | 39.6 | 39.6 | 38.91 | 57799 |
| 1713912000 | 39.66 | -0.25 | -0.63 | 39.84 | 40.35 | 39.57 | 46175 |
| 1713825600 | 39.91 | -0.12 | -0.30 | 39.56 | 40.22 | 39.46 | 71901 |
| 1713566400 | 40.03 | 0.07 | 0.18 | 39.97 | 40.2 | 39.66 | 78270 |
| 1713480000 | 39.96 | 0.19 | 0.48 | 39.92 | 40.27 | 39.57 | 82476 |
| 1713393600 | 39.77 | -0.07 | -0.18 | 39.91 | 40.23 | 39.38 | 58461 |
| 1713307200 | 39.84 | -0.19 | -0.47 | 39.63 | 39.98 | 39.154 | 53192 |
| 1713220800 | 40.03 | -0.48 | -1.18 | 40.88 | 41.01 | 39.53 | 94464 |
| 1712961600 | 40.51 | -1.51 | -3.59 | 42.14 | 42.43 | 39.9501 | 199832 |
| 1712875200 | 42.02 | 0.92 | 2.24 | 41.25 | 42.33 | 40.99 | 291958 |
| 1712788800 | 41.1 | -0.03 | -0.07 | 40.31 | 41.13 | 40.0966 | 86890 |
| 1712702400 | 41.13 | 0.48 | 1.18 | 41 | 41.44 | 40.47 | 152682 |
| 1712616000 | 40.65 | 0.95 | 2.39 | 40.08 | 40.76 | 39.48 | 126760 |
| 1712356800 | 39.7 | 1 | 2.58 | 38.59 | 40.31 | 38.59 | 150752 |
| 1712270400 | 38.7 | -0.77 | -1.95 | 39.45 | 40.19 | 38.62 | 98137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
