News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.462214005084 | 43.27 | 43.54 | 42.58 | 33889150 | 42.83221377 | SP |
| 4 | 2.41 | 5.86945932781 | 41.06 | 44.105 | 40.935 | 36209241 | 42.48240723 | SP |
| 12 | 2.77 | 6.8058968059 | 40.7 | 44.105 | 40.355 | 34829242 | 41.75733043 | SP |
| 26 | 5.02 | 13.055916775 | 38.45 | 44.105 | 38.25 | 39828517 | 40.88625588 | SP |
| 52 | 8.14 | 23.0399094254 | 35.33 | 44.105 | 31.355 | 39137137 | 37.9018285 | SP |
| 156 | 7.28 | 20.1160541586 | 36.19 | 44.105 | 29.59 | 47264061 | 36.26413267 | SP |
| 260 | 15.03 | 52.8481012658 | 28.44 | 44.105 | 17.49 | 52105518 | 32.34370013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 43.41 | 0.67 | 1.57 | 42.97 | 43.54 | 42.95 | 31797522 |
| 1721946600 | 42.74 | 0.16 | 0.38 | 42.66 | 43.365 | 42.65 | 41426450 |
| 1721860200 | 42.58 | -0.59 | -1.37 | 43.04 | 43.125 | 42.58 | 42455767 |
| 1721773800 | 43.17 | 0.08 | 0.19 | 43.2 | 43.39 | 43.1 | 21099635 |
| 1721687400 | 43.09 | 0.24 | 0.56 | 42.95 | 43.17 | 42.75 | 26947454 |
| 1721428200 | 42.85 | -0.44 | -1.02 | 43.27 | 43.36 | 42.8001 | 46265989 |
| 1721341800 | 43.29 | -0.53 | -1.21 | 43.67 | 44.105 | 43.19 | 55743905 |
| 1721255400 | 43.82 | 0.33 | 0.76 | 43.44 | 43.9 | 43.37 | 53037900 |
| 1721169000 | 43.49 | 0.49 | 1.14 | 43.03 | 43.51 | 42.95 | 50876333 |
| 1721082600 | 43 | 0.62 | 1.46 | 42.53 | 43.04 | 42.5 | 45220505 |
| 1720823400 | 42.38 | 0.14 | 0.33 | 42.19 | 42.56 | 42.08 | 38342396 |
| 1720737000 | 42.24 | 0.33 | 0.79 | 41.95 | 42.31 | 41.815 | 42115829 |
| 1720650600 | 41.91 | 0.16 | 0.38 | 41.55 | 41.92 | 41.53 | 27721435 |
| 1720564200 | 41.75 | 0.32 | 0.77 | 41.47 | 42.02 | 41.42 | 32343475 |
| 1720477800 | 41.43 | -0.11 | -0.26 | 41.6 | 41.85 | 41.3801 | 24782688 |
| 1720218600 | 41.54 | -0.01 | -0.02 | 41.64 | 41.64 | 41.3 | 20170705 |
| 1720040640 | 41.55 | -0.13 | -0.31 | 41.72 | 41.755 | 41.53 | 21113247 |
| 1719959400 | 41.68 | 0.48 | 1.17 | 41.12 | 41.68 | 41.1 | 26270452 |
| 1719873000 | 41.2 | 0.23 | 0.56 | 41.28 | 41.55 | 41.03 | 35288915 |
| 1719613800 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1719527400 | 40.97 | -0.05 | -0.12 | 40.9 | 41.02 | 40.72 | 24855933 |
| 1719441000 | 41.02 | -0.26 | -0.63 | 41.09 | 41.11 | 40.82 | 28690624 |
| 1719354600 | 41.28 | -0.31 | -0.75 | 41.51 | 41.64 | 41.16 | 30321429 |
| 1719268200 | 41.59 | 0.26 | 0.63 | 41.34 | 41.845 | 41.235 | 44955567 |
| 1719009000 | 41.33 | -0.16 | -0.39 | 41.39 | 41.43 | 41.09 | 41451569 |
| 1718922600 | 41.49 | 0.22 | 0.53 | 41.18 | 41.595 | 41.135 | 42365742 |
| 1718749800 | 41.27 | 0.26 | 0.63 | 40.96 | 41.27 | 40.925 | 33752293 |
| 1718663400 | 41.01 | 0.36 | 0.89 | 40.55 | 41.02 | 40.48 | 34915717 |
| 1718404200 | 40.65 | -0.13 | -0.32 | 40.5 | 40.73 | 40.37 | 28532084 |
| 1718317800 | 40.78 | -0.03 | -0.07 | 40.81 | 40.82 | 40.5 | 38507315 |
| 1718231400 | 40.81 | -0.04 | -0.10 | 41.27 | 41.32 | 40.75 | 44899977 |
| 1718145000 | 40.85 | -0.47 | -1.14 | 41.12 | 41.14 | 40.65 | 52031018 |
| 1718058600 | 41.32 | -0.16 | -0.39 | 41.3 | 41.37 | 41.05 | 26609612 |
| 1717799400 | 41.48 | 0.19 | 0.46 | 41.3 | 41.71 | 41.22 | 37035745 |
| 1717713000 | 41.29 | -0.02 | -0.05 | 41.38 | 41.5 | 41.13 | 31690586 |
| 1717626600 | 41.31 | 0.12 | 0.29 | 41.32 | 41.36 | 41.01 | 23476453 |
| 1717540200 | 41.19 | -0.19 | -0.46 | 41.16 | 41.5 | 41 | 26970067 |
| 1717453800 | 41.38 | -0.26 | -0.62 | 41.63 | 41.675 | 41.015 | 37126652 |
| 1717194600 | 41.64 | 0.6 | 1.46 | 41.12 | 41.68 | 41 | 33629469 |
| 1717108200 | 41.04 | 0.22 | 0.54 | 40.86 | 41.1299 | 40.76 | 29096120 |
| 1717021800 | 40.82 | -0.33 | -0.80 | 40.82 | 40.95 | 40.695 | 38325048 |
| 1716935400 | 41.15 | -0.46 | -1.11 | 41.52 | 41.52 | 41 | 29873442 |
| 1716589800 | 41.61 | 0.25 | 0.60 | 41.44 | 41.62 | 41.44 | 22747895 |
| 1716503400 | 41.36 | -0.58 | -1.38 | 41.9 | 41.94 | 41.2 | 50090086 |
| 1716417000 | 41.94 | -0.24 | -0.57 | 42.09 | 42.27 | 41.85 | 38240472 |
| 1716330600 | 42.18 | 0.27 | 0.64 | 41.99 | 42.22 | 41.97 | 31890379 |
| 1716244200 | 41.91 | -0.58 | -1.37 | 42.4 | 42.46 | 41.89 | 34991869 |
| 1715985000 | 42.49 | 0.31 | 0.73 | 42.25 | 42.49 | 42.2 | 26951880 |
| 1715898600 | 42.18 | 0 | 0.00 | 42.22 | 42.38 | 42.16 | 35210005 |
| 1715812200 | 42.18 | 0.31 | 0.74 | 41.97 | 42.22 | 41.955 | 35512879 |
| 1715725800 | 41.87 | 0.21 | 0.50 | 41.82 | 41.9 | 41.66 | 30240688 |
| 1715639400 | 41.66 | -0.17 | -0.41 | 41.95 | 42.02 | 41.66 | 28962839 |
| 1715380200 | 41.83 | 0.16 | 0.38 | 41.82 | 41.91 | 41.77 | 33733385 |
| 1715293800 | 41.67 | 0.31 | 0.75 | 41.26 | 41.67 | 41.25 | 30893831 |
| 1715207400 | 41.36 | 0.15 | 0.36 | 41.17 | 41.43 | 41.055 | 27584528 |
| 1715121000 | 41.21 | 0.14 | 0.34 | 41.17 | 41.29 | 41.1 | 39097941 |
| 1715034600 | 41.07 | 0.52 | 1.28 | 40.86 | 41.07 | 40.77 | 36888384 |
| 1714775400 | 40.55 | 0.09 | 0.22 | 40.7 | 40.79 | 40.355 | 39656469 |
| 1714689000 | 40.46 | 0.1 | 0.25 | 40.64 | 40.695 | 40.17 | 36881232 |
| 1714602600 | 40.36 | 0 | 0.00 | 40.33 | 40.85 | 40.28 | 53828049 |
| 1714516200 | 40.36 | -0.4 | -0.98 | 40.67 | 40.76 | 40.36 | 33700781 |
| 1714429800 | 40.76 | -0.06 | -0.15 | 40.81 | 40.9873 | 40.61 | 36589487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
