News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.4799 | 16.3716523497 | 39.58 | 46.0799 | 39.43 | 302338 | 42.35483205 | SP |
| 4 | 4.8899 | 11.8773378674 | 41.17 | 46.0799 | 36.93 | 249153 | 39.92598663 | SP |
| 12 | 0.2099 | 0.457797164667 | 45.85 | 48.4995 | 36.93 | 3959326 | 45.5124915 | SP |
| 26 | -12.0401 | -20.7230636833 | 58.1 | 59.3 | 36.93 | 4792817 | 48.50983072 | SP |
| 52 | -15.1401 | -24.7387254902 | 61.2 | 66.8 | 36.93 | 4069736 | 52.42322524 | SP |
| 156 | -25.4401 | -35.5805594406 | 71.5 | 105.55 | 36.93 | 3124071 | 67.98370483 | SP |
| 260 | -17.1401 | -27.1204113924 | 63.2 | 150.376 | 20.4 | 2844924 | 66.09422116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 45.51 | 0.44 | 0.98 | 44.22 | 45.77 | 43.72 | 546945 |
| 1734564600 | 45.07 | 3.6 | 8.68 | 41.03 | 45.81 | 40.78 | 547173 |
| 1734478200 | 41.47 | 0.99 | 2.45 | 40.87 | 41.61 | 40.65 | 241041 |
| 1734391800 | 40.48 | -0.51 | -1.24 | 41.08 | 41.25 | 40.13 | 218182 |
| 1734132600 | 40.99 | 0.55 | 1.36 | 40.58 | 41.37 | 40.43 | 217794 |
| 1734046200 | 40.44 | 1.1 | 2.80 | 39.58 | 40.5 | 39.43 | 311540 |
| 1733959800 | 39.34 | -0.32 | -0.81 | 39.02 | 39.66 | 38.87 | 234900 |
| 1733873400 | 39.66 | 0.3 | 0.76 | 39.42 | 39.98 | 39.04 | 267399 |
| 1733787000 | 39.36 | 0.39 | 1.00 | 38.41 | 39.398 | 38.2 | 299783 |
| 1733527800 | 38.97 | -0.27 | -0.69 | 38.7 | 39.15 | 38.67 | 150371 |
| 1733441400 | 39.24 | 0.92 | 2.40 | 38.41 | 39.31 | 38.37 | 212866 |
| 1733355000 | 38.32 | -0.25 | -0.65 | 38.52 | 38.84 | 38.07 | 242904 |
| 1733268600 | 38.57 | 0.55 | 1.45 | 38.11 | 38.75 | 37.92 | 239361 |
| 1733182200 | 38.02 | 0.02 | 0.05 | 37.86 | 38.56 | 37.75 | 300336 |
| 1732917840 | 38 | -0.25 | -0.65 | 37.84 | 38.06 | 37.47 | 171254 |
| 1732750200 | 38.25 | -0.08 | -0.21 | 37.88 | 38.36 | 37.35 | 171134 |
| 1732663800 | 38.33 | 0.6 | 1.59 | 38.14 | 38.66 | 37.99 | 203530 |
| 1732577400 | 37.73 | -1.23 | -3.16 | 38.03 | 38.06 | 36.93 | 330861 |
| 1732318200 | 38.96 | -1.35 | -3.35 | 40.01 | 40.09 | 38.7501 | 298455 |
| 1732231800 | 40.31 | -1.34 | -3.22 | 41.17 | 41.52 | 39.96 | 232310 |
| 1732145400 | 41.65 | -0.03 | -0.07 | 41.86 | 42.66 | 41.63 | 208257 |
| 1732059000 | 41.68 | -0.65 | -1.54 | 43.2 | 43.27 | 41.6679 | 158323 |
| 1731972600 | 42.33 | -0.12 | -0.28 | 42.26 | 42.6199 | 41.7606 | 141519 |
| 1731713400 | 42.45 | 1.28 | 3.11 | 41.17 | 42.67 | 41.121 | 221259 |
| 1731627000 | 41.17 | 1.05 | 2.62 | 39.89 | 41.45 | 39.74 | 246951 |
| 1731540600 | 40.12 | 0.77 | 1.96 | 38.82 | 40.199 | 38.55 | 328156 |
| 1731454200 | 39.35 | 1.35 | 3.55 | 38.51 | 39.5977 | 38 | 349947 |
| 1731367800 | 38 | -1.15 | -2.94 | 38.36 | 38.57 | 37.76 | 418772 |
| 1731108600 | 39.15 | -0.53 | -1.34 | 39.83 | 39.98 | 39.04 | 305813 |
| 1731022200 | 39.68 | 0.33 | 0.84 | 39.5 | 40 | 38.98 | 287994 |
| 1730935800 | 39.35 | -5.25 | -11.77 | 39.65 | 41.16437 | 39.2505 | 2491130 |
| 1730849400 | 44.6 | -1.7 | -3.67 | 46.6 | 46.725 | 44.55 | 1445316 |
| 1730763000 | 46.3 | -0.4 | -0.86 | 46.95 | 47.225 | 45.5995 | 1461023 |
| 1730500200 | 46.7 | -0.5 | -1.06 | 46.55 | 47 | 45.888999 | 1552692 |
| 1730413800 | 47.199999 | 1.55 | 3.40 | 45.8 | 47.199999 | 45.599999 | 1833633 |
| 1730327400 | 45.65 | 0.2 | 0.44 | 45.9 | 45.9 | 44.45 | 1364091 |
| 1730241000 | 45.45 | 0.2 | 0.44 | 45.949999 | 46.275 | 45.45 | 1255273 |
| 1730154600 | 45.25 | -1.5 | -3.21 | 46 | 46.05 | 45.05 | 1322590 |
| 1729895400 | 46.75 | 0.45 | 0.97 | 45.75 | 46.875 | 45.4625 | 1747721 |
| 1729809000 | 46.3 | -0.2 | -0.43 | 46.1 | 46.8895 | 45.775 | 1464787 |
| 1729722600 | 46.5 | 0.85 | 1.86 | 46.2 | 47.275 | 45.9 | 1419491 |
| 1729636200 | 45.65 | 0.35 | 0.77 | 45.65 | 46.095 | 45.45 | 1061475 |
| 1729549800 | 45.3 | 1.4 | 3.19 | 43.949999 | 45.55 | 43.949999 | 1456591 |
| 1729290600 | 43.9 | 0.15 | 0.34 | 43.449999 | 44.025 | 43.4 | 1499611 |
| 1729204200 | 43.75 | 0.3 | 0.69 | 43.449999 | 44.175 | 43.425 | 1391663 |
| 1729117800 | 43.449999 | -1.45 | -3.23 | 44.15 | 44.349999 | 43.324999 | 1035484 |
| 1729031400 | 44.9 | 0 | 0.00 | 45.099999 | 45.35 | 43.949999 | 1719853 |
| 1728945000 | 44.9 | -0.7 | -1.54 | 45.55 | 46.025 | 44.9 | 1201091 |
| 1728685800 | 45.599999 | -1.9 | -4.00 | 47.65 | 47.65 | 45.500499 | 1072522 |
| 1728599400 | 47.5 | 0.55 | 1.17 | 47.9 | 48.4995 | 47.5 | 1434449 |
| 1728513000 | 46.95 | -0.2 | -0.42 | 47.199999 | 47.474999 | 46.325 | 1540057 |
| 1728426600 | 47.15 | -0.1 | -0.21 | 47.15 | 47.55 | 46.825 | 1488417 |
| 1728340200 | 47.25 | 0.8 | 1.72 | 46.75 | 47.8995 | 46.7495 | 1744814 |
| 1728081000 | 46.449999 | -1.3 | -2.72 | 46.4 | 47.275 | 46.125 | 1146127 |
| 1727994600 | 47.75 | 0.65 | 1.38 | 47.75 | 48.224999 | 47.3 | 1565436 |
| 1727908200 | 47.1 | 0.05 | 0.11 | 47.4 | 47.7005 | 46.625 | 1561548 |
| 1727821800 | 47.05 | 1.3 | 2.84 | 46 | 47.625 | 46 | 2096261 |
| 1727735400 | 45.75 | -0.2 | -0.44 | 46.349999 | 46.655 | 45.4 | 1610893 |
| 1727476200 | 45.949999 | -0.55 | -1.18 | 45.75 | 46.275 | 45 | 1944872 |
| 1727389800 | 46.5 | -0.5 | -1.06 | 45.85 | 46.725 | 45.55 | 1813872 |
| 1727303400 | 47 | 0.25 | 0.53 | 45.9 | 47.074999 | 45.824999 | 1549665 |
| 1727217000 | 46.75 | -0.15 | -0.32 | 46.55 | 47.4 | 46.4 | 1534633 |
| 1727130600 | 46.9 | 0.4 | 0.86 | 46.05 | 47.165 | 45.85 | 1272546 |
| 1726871400 | 46.5 | 1.05 | 2.31 | 45.85 | 46.65 | 45.75 | 1616462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
