News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 3.27527943852 | 38.47 | 39.68 | 38.41 | 7709 | 39.12364594 | SP |
| 4 | 1.02 | 2.63497804185 | 38.71 | 39.68 | 37.28 | 7862 | 38.41489787 | SP |
| 12 | 1.37 | 3.57142857143 | 38.36 | 40.4852 | 37.28 | 8394 | 39.13354812 | SP |
| 26 | 3.05 | 8.31515812432 | 36.68 | 40.4852 | 34.45 | 7039 | 38.37557587 | SP |
| 52 | 5.57 | 16.3056206089 | 34.16 | 40.4852 | 33.96 | 10027 | 36.31580614 | SP |
| 156 | 8.62 | 27.7081324333 | 31.11 | 40.4852 | 24.19 | 14000 | 30.9093686 | SP |
| 260 | 15.61 | 64.7180762852 | 24.12 | 40.4852 | 15 | 13470 | 30.72349506 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 39.5703 | 0.22 | 0.56 | 39.59 | 39.68 | 39.5703 | 9350 |
| 1737502200 | 39.35 | 0.49 | 1.27 | 39.25 | 39.37 | 39.25 | 6828 |
| 1737156600 | 38.8552 | 0.28 | 0.71 | 39 | 39 | 38.8315 | 8163 |
| 1737070200 | 38.58 | 0.22 | 0.57 | 38.47 | 38.65 | 38.41 | 6494 |
| 1736983800 | 38.36 | 0.43 | 1.13 | 38.6 | 38.6 | 38.23 | 7152 |
| 1736897400 | 37.93 | 0.23 | 0.61 | 37.95 | 37.95 | 37.71 | 1753 |
| 1736811000 | 37.7 | 0.11 | 0.29 | 37.28 | 37.7 | 37.28 | 2884 |
| 1736551800 | 37.5909 | -0.72 | -1.88 | 37.82 | 37.82 | 37.5568 | 10269 |
| 1736379000 | 38.31 | 0.16 | 0.42 | 38.035 | 38.31 | 38.01 | 3112 |
| 1736292600 | 38.15 | -0.25 | -0.65 | 38.32 | 38.4592 | 38.035 | 3649 |
| 1736206200 | 38.3981 | 0.06 | 0.17 | 38.65 | 38.68 | 38.3981 | 1108 |
| 1735947000 | 38.3348 | 0.4 | 1.07 | 38.26 | 38.36 | 38.24 | 7856 |
| 1735860600 | 37.93 | -0.04 | -0.11 | 38.24 | 38.24 | 37.83 | 1287 |
| 1735687800 | 37.97 | -0.12 | -0.32 | 38.11 | 38.2165 | 37.88 | 26427 |
| 1735601400 | 38.09 | -0.42 | -1.09 | 38.13 | 38.24 | 37.81 | 11942 |
| 1735342200 | 38.5114 | -0.39 | -1.00 | 38.71305 | 38.73 | 38.31 | 10795 |
| 1735255800 | 38.8997 | 0.06 | 0.15 | 38.71 | 38.95 | 38.71 | 14588 |
| 1735077840 | 38.8421 | 0.35 | 0.91 | 38.61 | 38.89 | 38.61 | 2944 |
| 1734996600 | 38.49 | -0.18 | -0.46 | 38.33 | 38.54 | 38.21 | 23470 |
| 1734737400 | 38.6682 | 0.47 | 1.23 | 38.2055 | 38.9158 | 38.2055 | 11252 |
| 1734651000 | 38.2 | -0.11 | -0.28 | 38.61 | 38.61 | 38.2 | 22643 |
| 1734564600 | 38.3073 | -1.25 | -3.16 | 39.58 | 39.58 | 38.29 | 13455 |
| 1734478200 | 39.5553 | -0.27 | -0.69 | 39.69 | 39.69 | 39.55 | 3795 |
| 1734391800 | 39.8293 | 0.21 | 0.53 | 39.73 | 39.975 | 39.73 | 16722 |
| 1734132600 | 39.62 | -0.14 | -0.35 | 39.87 | 39.87 | 39.62 | 5099 |
| 1734046200 | 39.76 | -0.26 | -0.65 | 39.87 | 39.9 | 39.76 | 18494 |
| 1733959800 | 40.0185 | 0.27 | 0.69 | 40 | 40.08 | 39.98 | 5469 |
| 1733873400 | 39.7436 | -0.23 | -0.58 | 39.82 | 39.94 | 39.7396 | 20212 |
| 1733787000 | 39.9765 | -0.31 | -0.78 | 40.23 | 40.26 | 39.9765 | 21164 |
| 1733527800 | 40.29 | 0.17 | 0.42 | 40.15 | 40.3307 | 40.15 | 11126 |
| 1733441400 | 40.12 | -0.37 | -0.90 | 40.34 | 40.34 | 40.12 | 3673 |
| 1733355000 | 40.4852 | 0.35 | 0.88 | 40.48 | 40.4852 | 40.33 | 3794 |
| 1733268600 | 40.132 | -0.11 | -0.27 | 40.21 | 40.21 | 40.05 | 8188 |
| 1733182200 | 40.2394 | 0.06 | 0.14 | 40.27 | 40.29 | 40.15 | 7807 |
| 1732917840 | 40.1822 | 0.24 | 0.61 | 40.12 | 40.23 | 40.12 | 976 |
| 1732750200 | 39.94 | -0.35 | -0.87 | 40.2 | 40.2 | 39.94 | 22792 |
| 1732663800 | 40.29 | 0.05 | 0.13 | 40.25 | 40.29 | 40.155 | 3240 |
| 1732577400 | 40.2388 | 0.28 | 0.70 | 40.26 | 40.36 | 40.2388 | 6360 |
| 1732318200 | 39.96 | 0.27 | 0.68 | 39.81 | 39.9695 | 39.81 | 13827 |
| 1732231800 | 39.69 | 0.55 | 1.41 | 39.32 | 39.74 | 39.1889 | 4319 |
| 1732145400 | 39.14 | 0.07 | 0.18 | 39.14 | 39.16 | 38.85 | 8290 |
| 1732059000 | 39.07 | -0.03 | -0.08 | 38.85 | 39.16 | 38.83 | 17957 |
| 1731972600 | 39.1 | 0.14 | 0.37 | 38.97 | 39.13 | 38.97 | 5615 |
| 1731713400 | 38.9575 | -0.52 | -1.32 | 39.03 | 39.03 | 38.91 | 5792 |
| 1731627000 | 39.48 | -0.35 | -0.88 | 39.762 | 39.762 | 39.44 | 6429 |
| 1731540600 | 39.8305 | -0 | -0.01 | 39.87 | 40.02 | 39.83 | 9660 |
| 1731454200 | 39.8352 | -0.17 | -0.42 | 39.95 | 39.97 | 39.829 | 1965 |
| 1731367800 | 40.003 | 0.12 | 0.29 | 40 | 40.003 | 39.945 | 2491 |
| 1731108600 | 39.8868 | 0.15 | 0.37 | 39.75 | 39.9682 | 39.75 | 3736 |
| 1731022200 | 39.7388 | 0.27 | 0.68 | 39.64 | 39.8 | 39.64 | 3693 |
| 1730935800 | 39.4711 | 0.95 | 2.47 | 39.18 | 39.4711 | 39.18 | 766 |
| 1730849400 | 38.5179 | 0.34 | 0.90 | 38.22 | 38.5179 | 38.22 | 1289 |
| 1730763000 | 38.1737 | 0.02 | 0.05 | 38.16 | 38.27 | 38.14 | 2882 |
| 1730500200 | 38.1559 | 0.18 | 0.46 | 38.09 | 38.305 | 38.09 | 2583 |
| 1730413800 | 37.9805 | -0.54 | -1.40 | 38.36 | 38.36 | 37.98 | 4054 |
| 1730327400 | 38.5215 | -0.2 | -0.51 | 38.53 | 38.74 | 38.52 | 3179 |
| 1730241000 | 38.7192 | 0.12 | 0.31 | 38.55 | 38.8007 | 38.48 | 6540 |
| 1730154600 | 38.6003 | 0.19 | 0.49 | 38.56 | 38.67 | 38.56 | 4037 |
| 1729895400 | 38.4135 | -0.08 | -0.20 | 38.76 | 38.805 | 38.41 | 1326 |
| 1729809000 | 38.4891 | -0.06 | -0.16 | 38.63 | 38.63 | 38.41 | 19450 |
| 1729722600 | 38.5498 | -0.27 | -0.70 | 38.69 | 38.75 | 38.4401 | 9052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
