News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.58 | -3.60155003419 | 43.87 | 43.89 | 41.67 | 1266849 | 42.48733914 | SP |
| 4 | 1.83 | 4.52298566485 | 40.46 | 44.04 | 39.655 | 1836158 | 41.78527703 | SP |
| 12 | -2.62 | -5.83389000223 | 44.91 | 46.18 | 39.655 | 1664829 | 42.88336767 | SP |
| 26 | 2.5 | 6.28298567479 | 39.79 | 46.18 | 35.72 | 1310513 | 41.43681438 | SP |
| 52 | 7.38 | 21.1400744772 | 34.91 | 46.18 | 34.29 | 1301276 | 39.76406041 | SP |
| 156 | 16.45 | 63.6609907121 | 25.84 | 46.18 | 22.145 | 1007235 | 33.08413371 | SP |
| 260 | 24.98 | 144.309647603 | 17.31 | 46.18 | 9.77 | 1027141 | 29.71429291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 42.29 | -0.34 | -0.80 | 42.73 | 42.8 | 42.22 | 2276472 |
| 1738279800 | 42.63 | 0.57 | 1.36 | 42.4 | 42.78 | 42.26 | 1029507 |
| 1738193400 | 42.06 | 0.03 | 0.07 | 42.08 | 42.5 | 41.95 | 892167 |
| 1738107000 | 42.03 | -0.01 | -0.02 | 42.25 | 42.31 | 41.67 | 1295269 |
| 1738020600 | 42.04 | -1.65 | -3.78 | 42.91 | 42.91 | 41.86 | 1771087 |
| 1737761400 | 43.69 | -0.01 | -0.02 | 43.87 | 43.89 | 43.515 | 1346216 |
| 1737675000 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1737588600 | 43.7 | -0.12 | -0.27 | 43.99 | 44.04 | 43.675 | 1686787 |
| 1737502200 | 43.82 | 0.93 | 2.17 | 43.38 | 43.83 | 43.33 | 2054048 |
| 1737156600 | 42.89 | 0.35 | 0.82 | 42.94 | 43.2028 | 42.73 | 1461710 |
| 1737070200 | 42.54 | 0.44 | 1.05 | 42.26 | 42.59 | 42.04 | 1056848 |
| 1736983800 | 42.1 | 0.65 | 1.57 | 42.37 | 42.5 | 41.97 | 4219977 |
| 1736897400 | 41.45 | 0.87 | 2.14 | 41.03 | 41.515 | 41.0101 | 1214190 |
| 1736811000 | 40.58 | 0.52 | 1.30 | 39.78 | 40.59 | 39.655 | 1671865 |
| 1736551800 | 40.06 | -0.55 | -1.35 | 40.21 | 40.24 | 39.865 | 1813397 |
| 1736379000 | 40.61 | 0.08 | 0.20 | 40.36 | 40.6193 | 39.955 | 1244799 |
| 1736292600 | 40.53 | -0.41 | -1.00 | 41.08 | 41.1 | 40.3169 | 2899630 |
| 1736206200 | 40.94 | 0.13 | 0.32 | 41.14 | 41.4305 | 40.855 | 3666636 |
| 1735947000 | 40.81 | 0.56 | 1.39 | 40.46 | 40.8699 | 40.245 | 1890550 |
| 1735860600 | 40.25 | -0.16 | -0.40 | 40.76 | 40.905 | 40.0421 | 3248392 |
| 1735687800 | 40.41 | -0.01 | -0.02 | 40.62 | 40.7136 | 40.325 | 3799827 |
| 1735601400 | 40.42 | -0.54 | -1.32 | 40.48 | 40.64 | 39.98 | 2153234 |
| 1735342200 | 40.96 | -0.49 | -1.18 | 41.18 | 41.4399 | 40.665 | 1055296 |
| 1735255800 | 41.45 | 0.08 | 0.19 | 41.26 | 41.5 | 41.1 | 1245823 |
| 1735077840 | 41.37 | 0.29 | 0.71 | 41.14 | 41.42 | 40.96 | 390076 |
| 1734996600 | 41.08 | 0 | 0.00 | 41 | 41.126 | 40.71 | 1456890 |
| 1734737400 | 41.08 | 0.33 | 0.81 | 40.49 | 41.44 | 40.44 | 1034302 |
| 1734651000 | 40.75 | -0.13 | -0.32 | 41.28 | 41.5194 | 40.675 | 1283977 |
| 1734564600 | 40.88 | -1.56 | -3.68 | 42.53 | 42.66 | 40.85 | 1267956 |
| 1734478200 | 42.44 | -0.63 | -1.46 | 42.85 | 42.865 | 42.335 | 816133 |
| 1734391800 | 43.07 | -0.1 | -0.23 | 43.16 | 43.34 | 42.974 | 773408 |
| 1734132600 | 43.17 | -0.37 | -0.85 | 43.66 | 43.66 | 43.061 | 1356904 |
| 1734046200 | 43.54 | -0.43 | -0.98 | 43.92 | 43.96 | 43.53 | 2004909 |
| 1733959800 | 43.97 | 0.21 | 0.48 | 44.11 | 44.1699 | 43.845 | 1096385 |
| 1733873400 | 43.76 | -0.48 | -1.08 | 44.14 | 44.19 | 43.62 | 1651918 |
| 1733787000 | 44.24 | -0.53 | -1.18 | 44.91 | 44.91 | 44.2 | 1132219 |
| 1733527800 | 44.77 | -0.28 | -0.62 | 45.215 | 45.26 | 44.6527 | 1041591 |
| 1733441400 | 45.05 | -0.32 | -0.71 | 45.35 | 45.4111 | 44.94 | 4058331 |
| 1733355000 | 45.37 | -0.09 | -0.20 | 45.52 | 45.52 | 45.05 | 1113684 |
| 1733268600 | 45.46 | -0.12 | -0.26 | 45.56 | 45.68 | 45.1701 | 1094435 |
| 1733182200 | 45.58 | -0.15 | -0.33 | 45.82 | 45.95 | 45.42 | 903118 |
| 1732917840 | 45.73 | 0.14 | 0.31 | 45.76 | 46.06 | 45.71 | 441505 |
| 1732750200 | 45.59 | -0.24 | -0.52 | 46.07 | 46.18 | 45.485 | 1410281 |
| 1732663800 | 45.83 | -0.12 | -0.26 | 45.93 | 45.93 | 45.53 | 1342354 |
| 1732577400 | 45.95 | 0.57 | 1.26 | 45.76 | 46.155 | 45.72 | 2073856 |
| 1732318200 | 45.38 | 0.57 | 1.27 | 45 | 45.425 | 44.96 | 1119772 |
| 1732231800 | 44.81 | 0.77 | 1.75 | 44.25 | 45.01 | 44.07 | 1334000 |
| 1732145400 | 44.04 | -0.02 | -0.05 | 44.21 | 44.21 | 43.67 | 1383482 |
| 1732059000 | 44.06 | 0.03 | 0.07 | 43.54 | 44.14 | 43.53 | 1016829 |
| 1731972600 | 44.03 | 0.22 | 0.50 | 43.93 | 44.23 | 43.77 | 740772 |
| 1731713400 | 43.81 | -0.28 | -0.64 | 43.98 | 44.18 | 43.68 | 3900046 |
| 1731627000 | 44.09 | -0.67 | -1.50 | 44.75 | 44.84 | 43.96 | 1066907 |
| 1731540600 | 44.76 | -0.04 | -0.09 | 45.02 | 45.205 | 44.71 | 1575068 |
| 1731454200 | 44.8 | -0.67 | -1.47 | 45.37 | 45.39 | 44.6527 | 5224462 |
| 1731367800 | 45.47 | 0.38 | 0.84 | 45.48 | 45.65 | 45.3552 | 1074575 |
| 1731108600 | 45.09 | 0.2 | 0.45 | 44.91 | 45.2401 | 44.72 | 1003365 |
| 1731022200 | 44.89 | -0.33 | -0.73 | 45.22 | 45.29 | 44.77 | 1758132 |
| 1730935800 | 45.22 | 2.86 | 6.75 | 44.45 | 45.2645 | 44.15 | 2451533 |
| 1730849400 | 42.36 | 1.11 | 2.69 | 41.4 | 42.36 | 41.32 | 880713 |
| 1730763000 | 41.25 | -0.04 | -0.10 | 41.21 | 41.6351 | 41.18 | 680448 |
| 1730500200 | 41.29 | 0.17 | 0.41 | 41.4 | 41.67 | 41.23 | 1344567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
