News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.426 | 1.06686701728 | 39.93 | 40.356 | 38.2901 | 18352 | 39.52112534 | SP |
| 4 | -0.604 | -1.474609375 | 40.96 | 41.91 | 38.2901 | 10620 | 40.24108068 | SP |
| 12 | -1.624 | -3.86850881372 | 41.98 | 42.24 | 38.2901 | 11827 | 40.47808187 | SP |
| 26 | -0.734 | -1.78632270625 | 41.09 | 45.55 | 38.2901 | 10879 | 41.54030559 | SP |
| 52 | -2.094 | -4.93286219081 | 42.45 | 45.55 | 38.2901 | 12178 | 41.47736615 | SP |
| 156 | -18.124 | -30.9917920657 | 58.48 | 63.91 | 38.2901 | 17366 | 47.8438163 | SP |
| 260 | -32.244 | -44.4132231405 | 72.6 | 78.31 | 38.2901 | 20600 | 55.17002295 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 40.356 | 0.51 | 1.29 | 39.79 | 40.387813 | 39.735 | 13182 |
| 1741303800 | 39.8432 | -0.26 | -0.64 | 40.02 | 40.153 | 39.7201 | 9192 |
| 1741217400 | 40.1 | 1.04 | 2.66 | 39.66 | 40.15 | 39.66 | 29785 |
| 1741131000 | 39.061 | 0.06 | 0.16 | 38.55 | 39.5 | 38.2901 | 12815 |
| 1741044600 | 38.9979 | -1.14 | -2.84 | 39.93 | 39.93 | 38.85 | 34179 |
| 1740785400 | 40.1389 | -0.16 | -0.40 | 39.93 | 40.1389 | 39.63 | 5791 |
| 1740699000 | 40.2997 | -0.84 | -2.03 | 41.01 | 41.01 | 40.29 | 6895 |
| 1740612600 | 41.1352 | 0.38 | 0.92 | 41.21 | 41.65 | 41.12 | 8810 |
| 1740526200 | 40.759 | 0.16 | 0.40 | 41 | 41.05 | 40.59 | 5749 |
| 1740439800 | 40.5959 | -0.47 | -1.14 | 40.98 | 40.98 | 40.48 | 11906 |
| 1740180600 | 41.0648 | -0.47 | -1.12 | 41.81 | 41.91 | 41.01 | 8515 |
| 1740094200 | 41.53 | 0.29 | 0.69 | 41.53 | 41.53 | 41.175 | 4884 |
| 1740007800 | 41.2435 | -0.02 | -0.06 | 41.38 | 41.58 | 41.22 | 11290 |
| 1739921400 | 41.2671 | 0.12 | 0.29 | 41.21 | 41.32 | 41.0716 | 9917 |
| 1739575800 | 41.1487 | 0.45 | 1.11 | 41.15 | 41.235 | 41.02 | 10020 |
| 1739489400 | 40.6984 | 0.58 | 1.44 | 40.19 | 40.78 | 40.19 | 5733 |
| 1739403000 | 40.12 | -0.03 | -0.07 | 39.88 | 40.26 | 39.88 | 5782 |
| 1739316600 | 40.1489 | -0.43 | -1.07 | 40.3 | 40.4585 | 40.09 | 3260 |
| 1739230200 | 40.5817 | 0.06 | 0.16 | 40.69 | 40.7115 | 40.5315 | 4644 |
| 1738971000 | 40.517 | -0.29 | -0.70 | 40.96 | 41.04 | 40.4 | 12621 |
| 1738884600 | 40.8039 | 0.56 | 1.40 | 40.52 | 40.87 | 40.4801 | 30765 |
| 1738798200 | 40.24 | 0.03 | 0.07 | 40.36 | 40.45 | 40.2 | 14174 |
| 1738711800 | 40.21 | 0.6 | 1.52 | 39.82 | 40.386 | 39.82 | 7816 |
| 1738625400 | 39.6081 | -0.5 | -1.26 | 39.1 | 39.74 | 39.1 | 14461 |
| 1738366200 | 40.1127 | -0.39 | -0.96 | 40.47 | 40.75 | 40.036 | 7670 |
| 1738279800 | 40.5032 | 0.68 | 1.70 | 40.22 | 40.688 | 40.16 | 11263 |
| 1738193400 | 39.8256 | -0.04 | -0.10 | 40.05 | 40.14 | 39.76 | 11998 |
| 1738107000 | 39.8656 | -0.15 | -0.37 | 40.05 | 40.05 | 39.42 | 7931 |
| 1738020600 | 40.012 | -0.59 | -1.45 | 40.23 | 40.32 | 39.731 | 11536 |
| 1737761400 | 40.6 | 0.21 | 0.53 | 40.76 | 40.8899 | 40.52 | 9312 |
| 1737675000 | 40.3855 | 0 | 0.00 | 40.3855 | 40.3855 | 40.3855 | 0 |
| 1737588600 | 40.3855 | -0.69 | -1.69 | 40.8 | 40.8 | 40.3401 | 18181 |
| 1737502200 | 41.0799 | 0.19 | 0.46 | 41.13 | 41.13 | 40.8308 | 10106 |
| 1737156600 | 40.8933 | 0.27 | 0.66 | 40.85 | 41.08 | 40.811 | 6044 |
| 1737070200 | 40.6246 | 0.13 | 0.33 | 40.49 | 40.6246 | 40.42 | 3266 |
| 1736983800 | 40.4896 | 0.74 | 1.86 | 40.62 | 40.66 | 40.41 | 10908 |
| 1736897400 | 39.7489 | 0.39 | 0.99 | 39.92 | 39.96 | 39.59 | 7229 |
| 1736811000 | 39.3601 | -0.36 | -0.91 | 39.24 | 39.3601 | 38.95 | 13672 |
| 1736551800 | 39.72 | -0.85 | -2.10 | 39.7 | 39.9 | 39.4201 | 50324 |
| 1736379000 | 40.5717 | -0.66 | -1.60 | 40.8 | 40.8 | 40.31 | 7889 |
| 1736292600 | 41.23 | -0.31 | -0.75 | 41.73 | 42.07 | 41.111 | 9438 |
| 1736206200 | 41.5424 | 0.08 | 0.19 | 41.77 | 42.03 | 41.54 | 8316 |
| 1735947000 | 41.4621 | 0.84 | 2.06 | 40.72 | 41.49 | 40.72 | 9216 |
| 1735860600 | 40.6235 | 0.19 | 0.46 | 40.63 | 40.91 | 40.41 | 5223 |
| 1735687800 | 40.4369 | -0.38 | -0.94 | 40.76 | 41.06 | 40.431 | 16320 |
| 1735601400 | 40.82 | -0.38 | -0.92 | 40.98 | 40.98 | 40.5 | 23268 |
| 1735342200 | 41.2002 | -0.46 | -1.10 | 41.54 | 41.54 | 41.1 | 6937 |
| 1735255800 | 41.6592 | 0.13 | 0.30 | 41.41 | 41.72 | 41.41 | 8859 |
| 1735077840 | 41.5334 | 0.48 | 1.17 | 41.16 | 41.56 | 41.081 | 5185 |
| 1734996600 | 41.0513 | 0.33 | 0.81 | 40.75 | 41.0675 | 40.64 | 20561 |
| 1734737400 | 40.7219 | 0.45 | 1.11 | 40.11 | 41.16 | 40.11 | 11843 |
| 1734651000 | 40.2753 | -0.4 | -0.99 | 40.77 | 40.8 | 40.24 | 10025 |
| 1734564600 | 40.6798 | -1.28 | -3.05 | 42.02 | 42.24 | 40.6798 | 6997 |
| 1734478200 | 41.96 | 0.07 | 0.16 | 41.83 | 42.11 | 41.78 | 8244 |
| 1734391800 | 41.8944 | -0.05 | -0.11 | 41.78 | 42.02 | 41.65 | 25015 |
| 1734132600 | 41.9415 | -0.26 | -0.62 | 41.98 | 41.98 | 41.7111 | 6868 |
| 1734046200 | 42.2047 | -0.26 | -0.60 | 42.36 | 42.47 | 42.11 | 18139 |
| 1733959800 | 42.461 | 0.08 | 0.18 | 42.57 | 42.65 | 42.29 | 4580 |
| 1733873400 | 42.3839 | -0.66 | -1.54 | 42.64 | 42.64 | 42.28 | 8519 |
| 1733787000 | 43.0448 | 0.89 | 2.11 | 42.73 | 43.3933 | 42.73 | 10798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
