News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.08187853455 | 40.67 | 41.11 | 40.58 | 138721 | 40.82849554 | SP |
| 4 | 1.45 | 3.65607665154 | 39.66 | 41.19 | 39.4698 | 156214 | 40.58711743 | SP |
| 12 | 2.46 | 6.36481241915 | 38.65 | 41.19 | 38.1205 | 171178 | 39.93032909 | SP |
| 26 | 4.74 | 13.0327192741 | 36.37 | 41.19 | 35.96 | 150981 | 38.93989761 | SP |
| 52 | 8.71 | 26.8827160494 | 32.4 | 41.19 | 32.1 | 137820 | 37.12675196 | SP |
| 156 | 9.25 | 29.0332705587 | 31.86 | 41.19 | 27.91 | 92669 | 33.73420442 | SP |
| 260 | 15.7025 | 61.8026173374 | 25.4075 | 41.19 | 21.24 | 68327 | 32.68489619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 41.11 | 0.24 | 0.59 | 40.95 | 41.15 | 40.9105 | 24325 |
| 1732750200 | 40.87 | -0.14 | -0.34 | 40.97 | 40.98 | 40.82 | 244078 |
| 1732663800 | 41.01 | 0.22 | 0.54 | 40.83 | 41.02 | 40.79 | 65585 |
| 1732577400 | 40.79 | 0.11 | 0.27 | 40.84 | 40.89 | 40.618867 | 130728 |
| 1732318200 | 40.68 | -0.02 | -0.05 | 40.67 | 40.75 | 40.58 | 114494 |
| 1732231800 | 40.7 | 0.18 | 0.44 | 40.63 | 40.77 | 40.35 | 126013 |
| 1732145400 | 40.52 | 0.04 | 0.10 | 40.5 | 40.53 | 40.235 | 125524 |
| 1732059000 | 40.48 | 0.12 | 0.30 | 40.2 | 40.51 | 40.18 | 294034 |
| 1731972600 | 40.36 | 0.09 | 0.22 | 40.33 | 40.45 | 40.2405 | 92323 |
| 1731713400 | 40.27 | -0.51 | -1.25 | 40.56 | 40.56 | 40.21 | 159544 |
| 1731627000 | 40.78 | -0.18 | -0.43 | 41.02 | 41.02 | 40.72 | 143523 |
| 1731540600 | 40.955 | -0.06 | -0.13 | 40.97 | 41.09 | 40.8716 | 187719 |
| 1731454200 | 41.01 | -0.01 | -0.02 | 41.11 | 41.11 | 40.86 | 137147 |
| 1731367800 | 41.02 | -0.07 | -0.16 | 41.13 | 41.19 | 40.95 | 119788 |
| 1731108600 | 41.085 | 0.16 | 0.38 | 40.95 | 41.16 | 40.9261 | 137139 |
| 1731022200 | 40.93 | 0.26 | 0.64 | 40.72 | 40.98 | 40.68 | 216656 |
| 1730935800 | 40.67 | 0.77 | 1.93 | 40.61 | 40.69 | 40.2775 | 209298 |
| 1730849400 | 39.9 | 0.35 | 0.88 | 39.6 | 39.91 | 39.6 | 207768 |
| 1730763000 | 39.55 | -0.07 | -0.18 | 39.62 | 39.68 | 39.4698 | 173662 |
| 1730500200 | 39.62 | 0.12 | 0.30 | 39.66 | 39.81 | 39.59 | 83047 |
| 1730413800 | 39.5 | -0.6 | -1.50 | 39.86 | 39.86 | 39.5 | 210631 |
| 1730327400 | 40.1 | -0.09 | -0.22 | 40.22 | 40.27 | 40.0519 | 161062 |
| 1730241000 | 40.19 | 0.03 | 0.07 | 40.09 | 40.26 | 40.04 | 111164 |
| 1730154600 | 40.16 | 0.04 | 0.10 | 40.25 | 40.3614 | 40.1367 | 82264 |
| 1729895400 | 40.12 | 0.01 | 0.02 | 40.31 | 40.38 | 40.0699 | 96807 |
| 1729809000 | 40.11 | 0.1 | 0.25 | 40.07 | 40.15 | 40 | 150656 |
| 1729722600 | 40.01 | -0.32 | -0.79 | 40.28 | 40.28 | 39.846 | 133311 |
| 1729636200 | 40.33 | -0.04 | -0.10 | 40.21 | 40.38 | 40.1401 | 117769 |
| 1729549800 | 40.37 | -0.06 | -0.15 | 40.37 | 40.395 | 40.19 | 86815 |
| 1729290600 | 40.43 | 0.19 | 0.47 | 40.47 | 40.47 | 40.295 | 129267 |
| 1729204200 | 40.24 | -0.07 | -0.17 | 40.44 | 40.44 | 40.225 | 199007 |
| 1729117800 | 40.31 | 0.15 | 0.37 | 40.2 | 40.34 | 40.085 | 153088 |
| 1729031400 | 40.16 | -0.29 | -0.72 | 40.45 | 40.45 | 40.0601 | 166992 |
| 1728945000 | 40.45 | 0.25 | 0.62 | 40.32 | 40.51 | 40.2914 | 116518 |
| 1728685800 | 40.2 | 0.17 | 0.42 | 40.03 | 40.295 | 40.011 | 52375 |
| 1728599400 | 40.03 | -0.03 | -0.07 | 40.03 | 40.09 | 39.93 | 216097 |
| 1728513000 | 40.06 | 0.26 | 0.64 | 39.82 | 40.07 | 39.794967 | 89548 |
| 1728426600 | 39.805 | 0.31 | 0.77 | 39.6 | 39.84 | 39.6 | 191386 |
| 1728340200 | 39.5 | -0.26 | -0.65 | 39.71 | 39.73 | 39.4427 | 405155 |
| 1728081000 | 39.76 | 0.23 | 0.58 | 39.74 | 39.8 | 39.49 | 142519 |
| 1727994600 | 39.53 | -0.04 | -0.10 | 39.53 | 39.6198 | 39.3951 | 273371 |
| 1727908200 | 39.57 | 0.07 | 0.18 | 39.5 | 39.6 | 39.37 | 323382 |
| 1727821800 | 39.5 | -0.24 | -0.60 | 39.71 | 39.71 | 39.37 | 164747 |
| 1727735400 | 39.74 | 0.15 | 0.38 | 39.52 | 39.75 | 39.45 | 251920 |
| 1727476200 | 39.59 | -0.13 | -0.33 | 39.74 | 39.74 | 39.5301 | 163458 |
| 1727389800 | 39.72 | 0.1 | 0.25 | 39.92 | 39.92 | 39.5959 | 108206 |
| 1727303400 | 39.62 | -0.08 | -0.20 | 39.68 | 39.7092 | 39.55 | 545051 |
| 1727217000 | 39.7 | 0.09 | 0.23 | 39.7 | 39.829 | 39.48 | 439107 |
| 1727130600 | 39.6098 | 0.11 | 0.28 | 39.63 | 39.66 | 39.4901 | 214430 |
| 1726871400 | 39.5 | -0.14 | -0.35 | 39.56 | 39.59 | 39.33 | 215592 |
| 1726785000 | 39.64 | 0.58 | 1.48 | 39.56 | 39.84 | 39.4592 | 171725 |
| 1726698600 | 39.06 | -0.13 | -0.33 | 39.16 | 39.3699 | 39.01 | 196840 |
| 1726612200 | 39.19 | 0 | 0.00 | 39.37 | 39.37 | 39.0601 | 183142 |
| 1726525800 | 39.19 | -0.01 | -0.03 | 39.21 | 39.21 | 39.03 | 111802 |
| 1726266600 | 39.2 | 0.12 | 0.31 | 39.14 | 39.25 | 39.08 | 128493 |
| 1726180200 | 39.08 | 0.25 | 0.64 | 38.95 | 39.11 | 38.79 | 170600 |
| 1726093800 | 38.83 | 0.3 | 0.78 | 38.5 | 38.83 | 38.14 | 163704 |
| 1726007400 | 38.53 | 0.07 | 0.18 | 38.5 | 38.58 | 38.31 | 86687 |
| 1725921000 | 38.46 | 0.3 | 0.79 | 38.36 | 38.47 | 38.2374 | 59859 |
| 1725661800 | 38.16 | -0.39 | -1.01 | 38.65 | 38.65 | 38.1205 | 146914 |
| 1725575400 | 38.55 | -0.17 | -0.43 | 38.69 | 38.78 | 38.49 | 166142 |
| 1725489000 | 38.715 | -0.03 | -0.06 | 38.62 | 38.8303 | 38.62 | 90589 |
| 1725402600 | 38.74 | -0.5 | -1.27 | 39.15 | 39.15 | 38.615 | 98199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
