News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.16141265703 | 42.19 | 42.42 | 40.94 | 741748 | 41.25875042 | SP |
| 4 | -0.08 | -0.19147917664 | 41.78 | 42.75 | 40.73 | 781432 | 41.48990854 | SP |
| 12 | -1.32 | -3.06834030683 | 43.02 | 44.13 | 39.71 | 1129295 | 41.72097675 | SP |
| 26 | 2.91 | 7.50193348801 | 38.79 | 45.22 | 38.07 | 877474 | 41.53778944 | SP |
| 52 | 2.77 | 7.11533521706 | 38.93 | 45.22 | 37.02 | 873535 | 40.86360486 | SP |
| 156 | 17.29 | 70.8316263826 | 24.41 | 45.22 | 23.08 | 926793 | 35.55661459 | SP |
| 260 | 10.08 | 31.8785578748 | 31.62 | 45.22 | 12.23 | 928269 | 30.27955658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 41.7 | 0.1 | 0.24 | 41.61 | 41.91 | 41.43 | 301004 |
| 1721946600 | 41.6 | 0.44 | 1.07 | 41.06 | 41.7601 | 40.94 | 269612 |
| 1721860200 | 41.16 | 0.05 | 0.12 | 41.24 | 41.5 | 41 | 484374 |
| 1721773800 | 41.11 | -0.62 | -1.49 | 41.52 | 41.55 | 41.08 | 2341393 |
| 1721687400 | 41.73 | -0.15 | -0.36 | 41.74 | 41.915 | 41.5251 | 301032 |
| 1721428200 | 41.88 | -0.47 | -1.11 | 42.01 | 42.42 | 41.8 | 221647 |
| 1721341800 | 42.35 | 0.05 | 0.12 | 42.39 | 42.75 | 42.22 | 518829 |
| 1721255400 | 42.3 | 0.34 | 0.81 | 42.1 | 42.51 | 42.1 | 697099 |
| 1721169000 | 41.96 | 0.01 | 0.02 | 41.65 | 42.005 | 41.53 | 613731 |
| 1721082600 | 41.95 | 0.39 | 0.94 | 41.72 | 42.27 | 41.6 | 1044254 |
| 1720823400 | 41.56 | 0.1 | 0.24 | 41.7 | 41.75 | 41.3601 | 573007 |
| 1720737000 | 41.46 | 0.34 | 0.83 | 41.07 | 41.54 | 40.94 | 1042540 |
| 1720650600 | 41.12 | 0.29 | 0.71 | 40.91 | 41.14 | 40.75 | 1001448 |
| 1720564200 | 40.83 | -0.43 | -1.04 | 40.93 | 41.21 | 40.73 | 844163 |
| 1720477800 | 41.26 | -0.31 | -0.75 | 41.33 | 41.57 | 41.11 | 1944830 |
| 1720218600 | 41.57 | -0.39 | -0.93 | 42.09 | 42.09 | 41.42 | 528601 |
| 1720040640 | 41.96 | 0.22 | 0.53 | 41.85 | 42.19 | 41.84 | 319095 |
| 1719959400 | 41.74 | 0.08 | 0.19 | 42 | 42.07 | 41.52 | 453562 |
| 1719873000 | 41.66 | 0.15 | 0.36 | 41.78 | 42.04 | 41.5299 | 758654 |
| 1719613800 | 41.51 | 0.18 | 0.44 | 41.58 | 41.8 | 41.37 | 430018 |
| 1719527400 | 41.33 | 0.15 | 0.36 | 41.4 | 41.47 | 41.16 | 432721 |
| 1719441000 | 41.18 | -0.33 | -0.79 | 41.36 | 41.45 | 40.98 | 397892 |
| 1719354600 | 41.51 | 0.02 | 0.05 | 41.5 | 41.54 | 41.25 | 704988 |
| 1719268200 | 41.49 | 1.01 | 2.50 | 40.75 | 41.61 | 40.66 | 951251 |
| 1719009000 | 40.48 | -0.26 | -0.64 | 40.79 | 40.88 | 40.46 | 472132 |
| 1718922600 | 40.74 | 0.56 | 1.39 | 40.4 | 40.91 | 40.29 | 1331196 |
| 1718749800 | 40.18 | 0.23 | 0.58 | 40.1 | 40.56 | 40.08 | 754945 |
| 1718663400 | 39.95 | 0.09 | 0.23 | 39.93 | 40.09 | 39.73 | 965325 |
| 1718404200 | 39.86 | -0.36 | -0.90 | 40.15 | 40.15 | 39.71 | 1030507 |
| 1718317800 | 40.22 | -0.47 | -1.16 | 40.63 | 40.63 | 40.06 | 811949 |
| 1718231400 | 40.69 | -0.24 | -0.59 | 41.42 | 41.42 | 40.54 | 3124164 |
| 1718145000 | 40.93 | -1.13 | -2.69 | 40.97 | 41.0001 | 40.575 | 2829943 |
| 1718058600 | 42.06 | 0.36 | 0.86 | 41.88 | 42.27 | 41.77 | 1448917 |
| 1717799400 | 41.7 | -0.36 | -0.86 | 41.94 | 42.19 | 41.67 | 3610455 |
| 1717713000 | 42.06 | 0.26 | 0.62 | 41.82 | 42.095 | 41.61 | 21284486 |
| 1717626600 | 41.8 | -0.06 | -0.14 | 42.01 | 42.02 | 41.68 | 1375383 |
| 1717540200 | 41.86 | -0.52 | -1.23 | 41.92 | 41.96 | 41.3895 | 865345 |
| 1717453800 | 42.38 | -1.12 | -2.57 | 43.29 | 43.29 | 42.225 | 440631 |
| 1717194600 | 43.5 | 0.97 | 2.28 | 42.68 | 43.5 | 42.64 | 369354 |
| 1717108200 | 42.53 | 0.1 | 0.24 | 42.35 | 42.6547 | 42.35 | 231338 |
| 1717021800 | 42.43 | -0.68 | -1.58 | 43.01 | 43.01 | 42.2897 | 351861 |
| 1716935400 | 43.11 | 0.5 | 1.17 | 42.9 | 43.18 | 42.76 | 380805 |
| 1716589800 | 42.61 | 0.16 | 0.38 | 42.68 | 42.87 | 42.53 | 286657 |
| 1716503400 | 42.45 | -0.28 | -0.66 | 43.02 | 43.21 | 42.3607 | 311302 |
| 1716417000 | 42.73 | -0.77 | -1.77 | 43.31 | 43.31 | 42.565 | 401303 |
| 1716330600 | 43.5 | -0.17 | -0.39 | 43.56 | 43.86 | 43.47 | 449139 |
| 1716244200 | 43.67 | -0.17 | -0.39 | 43.9 | 43.94 | 43.585 | 239303 |
| 1715985000 | 43.84 | 0.48 | 1.11 | 43.38 | 43.9 | 43.38 | 219075 |
| 1715898600 | 43.36 | -0.22 | -0.50 | 43.5 | 43.6056 | 43.2501 | 270380 |
| 1715812200 | 43.58 | -0.03 | -0.07 | 43.42 | 43.635 | 42.845 | 440244 |
| 1715725800 | 43.61 | -0.03 | -0.07 | 43.57 | 43.68 | 43.385 | 266860 |
| 1715639400 | 43.64 | -0.07 | -0.16 | 43.79 | 43.98 | 43.475 | 296741 |
| 1715380200 | 43.71 | -0.09 | -0.21 | 44.05 | 44.13 | 43.62 | 161387 |
| 1715293800 | 43.8 | 0.55 | 1.27 | 43.28 | 43.828 | 43.28 | 231245 |
| 1715207400 | 43.25 | -0.01 | -0.02 | 42.99 | 43.3672 | 42.92 | 264294 |
| 1715121000 | 43.26 | -0.05 | -0.12 | 43.32 | 43.5 | 43.215 | 258730 |
| 1715034600 | 43.31 | 0.43 | 1.00 | 43.21 | 43.635 | 43.14 | 356027 |
| 1714775400 | 42.88 | 0.01 | 0.02 | 43.02 | 43.02 | 42.51 | 449551 |
| 1714689000 | 42.87 | 0.34 | 0.80 | 42.79 | 43.05 | 42.695 | 827260 |
| 1714602600 | 42.53 | -0.6 | -1.39 | 43 | 43.19 | 42.34 | 595846 |
| 1714516200 | 43.13 | -1.17 | -2.64 | 44.11 | 44.15 | 43.1 | 564406 |
| 1714429800 | 44.3 | 0.22 | 0.50 | 44.06 | 44.385 | 44.03 | 207155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
