News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8399 | -2.1409635483 | 39.23 | 39.93 | 38.0318 | 11431 | 39.08301111 | SP |
| 4 | 0.9701 | 2.59246392304 | 37.42 | 40.215 | 37.215 | 10315 | 38.67440644 | SP |
| 12 | -0.3599 | -0.928774193548 | 38.75 | 40.215 | 34.78 | 7458 | 37.62509904 | SP |
| 26 | 2.2701 | 6.28488372093 | 36.12 | 43.59 | 34.78 | 5655 | 38.2073218 | SP |
| 52 | 4.3001 | 12.613963039 | 34.09 | 43.59 | 33.35 | 5342 | 36.80120077 | SP |
| 156 | -0.0799 | -0.207694307252 | 38.47 | 43.59 | 29.08 | 8076 | 35.39271516 | SP |
| 260 | -4.5399 | -10.5751222921 | 42.93 | 60.41 | 29.08 | 17382 | 44.27882466 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 38.18 | -0.26 | -0.69 | 38.61 | 38.63 | 38.0318 | 5481 |
| 1740785400 | 38.4438 | -0.81 | -2.07 | 38.36 | 38.53 | 38.27 | 4397 |
| 1740699000 | 39.2571 | -0.35 | -0.89 | 39.44 | 39.58 | 39.19 | 3939 |
| 1740612600 | 39.6094 | 0.44 | 1.11 | 39.75 | 39.93 | 39.5966 | 7183 |
| 1740526200 | 39.1741 | 0.27 | 0.69 | 39.23 | 39.24 | 39.05 | 36154 |
| 1740439800 | 38.9053 | -1.02 | -2.55 | 39.5 | 39.5 | 38.9038 | 7580 |
| 1740180600 | 39.9219 | 0.09 | 0.22 | 40.12 | 40.215 | 39.835 | 7356 |
| 1740094200 | 39.8347 | 0.53 | 1.35 | 39.76 | 40.17 | 39.5809 | 3373 |
| 1740007800 | 39.3028 | -0.12 | -0.30 | 39.36 | 39.41 | 39.2382 | 4680 |
| 1739921400 | 39.4213 | 0.13 | 0.33 | 39.49 | 39.53 | 39.31 | 10195 |
| 1739575800 | 39.29 | 0.69 | 1.79 | 39.27 | 39.29 | 39.055 | 6441 |
| 1739489400 | 38.6 | 0.07 | 0.18 | 38.06 | 38.625 | 38.06 | 6296 |
| 1739403000 | 38.53 | 0.41 | 1.09 | 38.22 | 38.6 | 38.151 | 4750 |
| 1739316600 | 38.115 | -0.23 | -0.60 | 37.98 | 38.1844 | 37.98 | 3089 |
| 1739230200 | 38.3452 | 0.7 | 1.85 | 38.07 | 38.56 | 37.97 | 58462 |
| 1738971000 | 37.6499 | 0.16 | 0.43 | 37.94 | 38.1 | 37.62 | 3816 |
| 1738884600 | 37.49 | 0.2 | 0.54 | 37.47 | 37.5 | 37.37 | 14981 |
| 1738798200 | 37.29 | -0.34 | -0.91 | 37.29 | 37.33 | 37.215 | 2347 |
| 1738711800 | 37.6341 | 0.7 | 1.89 | 37.42 | 37.7225 | 37.42 | 5289 |
| 1738625400 | 36.9372 | -0.19 | -0.51 | 36.66 | 37.07 | 36.66 | 2662 |
| 1738366200 | 37.1248 | -0.47 | -1.24 | 37.65 | 37.65 | 37.07 | 1738 |
| 1738279800 | 37.5918 | 0.68 | 1.85 | 37.02 | 37.5918 | 37.02 | 708 |
| 1738193400 | 36.9105 | 0.06 | 0.17 | 37.11 | 37.17 | 36.89 | 3948 |
| 1738107000 | 36.8486 | 0.27 | 0.74 | 36.6 | 36.8486 | 36.42 | 2030 |
| 1738020600 | 36.5779 | 0.02 | 0.04 | 36.61 | 36.6883 | 36.38 | 3567 |
| 1737761400 | 36.5615 | 0.32 | 0.89 | 36.35 | 36.5615 | 36.35 | 14235 |
| 1737675000 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1737588600 | 36.24 | 0.07 | 0.19 | 36.05 | 36.24 | 36.05 | 43215 |
| 1737502200 | 36.1701 | 0.11 | 0.30 | 36.16 | 36.24 | 35.96 | 7580 |
| 1737156600 | 36.061 | 0.4 | 1.12 | 35.69 | 36.26 | 35.69 | 4139 |
| 1737070200 | 35.66 | -0.05 | -0.14 | 35.72 | 35.7231 | 35.57 | 3576 |
| 1736983800 | 35.7091 | 0.33 | 0.92 | 35.71 | 35.8 | 35.6234 | 5203 |
| 1736897400 | 35.3831 | 0.52 | 1.50 | 35.39 | 35.39 | 35.33 | 702 |
| 1736811000 | 34.86 | -0.12 | -0.33 | 34.78 | 34.94 | 34.78 | 3809 |
| 1736551800 | 34.9754 | -0.77 | -2.17 | 35.13 | 35.13 | 34.95 | 9085 |
| 1736379000 | 35.75 | -0.18 | -0.50 | 35.64 | 35.82 | 35.63 | 3753 |
| 1736292600 | 35.9284 | -0.13 | -0.35 | 36.12 | 36.195 | 35.8949 | 4975 |
| 1736206200 | 36.0539 | -0.47 | -1.28 | 36.44 | 36.54 | 36.0539 | 3989 |
| 1735947000 | 36.52 | 0.12 | 0.33 | 36.5 | 36.5708 | 36.4899 | 7267 |
| 1735860600 | 36.4 | -0.09 | -0.25 | 36.44 | 36.6 | 36.4 | 7377 |
| 1735687800 | 36.4905 | -0.09 | -0.26 | 36.53 | 36.59 | 36.49 | 2732 |
| 1735601400 | 36.5838 | -0.29 | -0.79 | 36.69 | 36.69 | 36.53 | 3760 |
| 1735342200 | 36.8766 | -0.25 | -0.67 | 36.83 | 36.8766 | 36.83 | 190 |
| 1735255800 | 37.1252 | 0.07 | 0.20 | 37.08 | 37.150527 | 37.08 | 6476 |
| 1735077840 | 37.0512 | 0.16 | 0.42 | 36.83 | 37.0512 | 36.83 | 580 |
| 1734996600 | 36.8956 | -0 | -0.01 | 36.67 | 36.9 | 36.67 | 5129 |
| 1734737400 | 36.8994 | 0.06 | 0.16 | 36.71 | 36.985 | 36.71 | 3508 |
| 1734651000 | 36.8389 | 0.34 | 0.93 | 36.94 | 36.94 | 36.8389 | 3870 |
| 1734564600 | 36.5 | -0.87 | -2.33 | 37.09 | 37.27 | 36.46 | 7972 |
| 1734478200 | 37.3701 | -0.45 | -1.19 | 37.09 | 37.3701 | 37.09 | 1856 |
| 1734391800 | 37.82 | -0.5 | -1.31 | 37.99 | 38.09 | 37.82 | 19616 |
| 1734132600 | 38.3225 | -0.24 | -0.61 | 38.41 | 38.41 | 38.26 | 1187 |
| 1734046200 | 38.5584 | -0.16 | -0.41 | 38.57 | 38.5701 | 38.48 | 4170 |
| 1733959800 | 38.7169 | -0.06 | -0.15 | 38.6 | 38.7169 | 38.48 | 7014 |
| 1733873400 | 38.7737 | -0.91 | -2.28 | 38.75 | 38.8274 | 38.72 | 3639 |
| 1733787000 | 39.68 | 1.5 | 3.93 | 39.5 | 39.97 | 39.5 | 4735 |
| 1733527800 | 38.1788 | 0.07 | 0.19 | 38.3 | 38.3 | 38.12 | 1814 |
| 1733441400 | 38.1078 | 0.37 | 0.97 | 37.94 | 38.14 | 37.94 | 3073 |
| 1733355000 | 37.74 | -0.17 | -0.44 | 37.83 | 37.83 | 37.7 | 6117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
