News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 5.95358224016 | 39.64 | 42.3 | 39.08 | 126915 | 40.72423584 | SP |
| 4 | 4.7 | 12.600536193 | 37.3 | 42.66 | 33.495 | 222588 | 38.02544319 | SP |
| 12 | 32.48 | 341.176470588 | 9.52 | 42.66 | 7.4901 | 783136 | 13.36706779 | SP |
| 26 | 30.77 | 273.998219056 | 11.23 | 42.66 | 7.4901 | 1351297 | 11.26480802 | SP |
| 52 | 23.94 | 132.558139535 | 18.06 | 42.66 | 7.4901 | 1224444 | 12.43591633 | SP |
| 156 | 15.09 | 56.0758082497 | 26.91 | 42.66 | 7.4901 | 649765 | 15.83969679 | SP |
| 260 | 15.48 | 58.371040724 | 26.52 | 56.6166 | 4.82 | 749415 | 12.84252535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 42 | 0.13 | 0.31 | 42.49 | 42.5 | 41.8756 | 63080 |
| 1735601400 | 41.87 | 1.47 | 3.64 | 41 | 42.29 | 41 | 227535 |
| 1735342200 | 40.4 | 1.11 | 2.83 | 40.26 | 40.6 | 39.8538 | 135285 |
| 1735255800 | 39.29 | -0.32 | -0.81 | 39.32 | 39.87 | 39.08 | 126618 |
| 1735077840 | 39.61 | -0.16 | -0.40 | 39.64 | 39.9266 | 39.54 | 27699 |
| 1734996600 | 39.77 | -0.33 | -0.82 | 40.07 | 40.35 | 38.5 | 165019 |
| 1734737400 | 40.1 | -1.51 | -3.63 | 41.45 | 41.45 | 39.68 | 149930 |
| 1734651000 | 41.61 | 0.88 | 2.16 | 41.51 | 42.66 | 41.38 | 383243 |
| 1734564600 | 40.73 | 2.59 | 6.79 | 38.59 | 40.9099 | 38.48 | 348694 |
| 1734478200 | 38.14 | 0.22 | 0.58 | 38.35 | 38.92 | 37.96 | 141075 |
| 1734391800 | 37.92 | -0.24 | -0.63 | 37.9 | 38.04 | 37.67 | 93680 |
| 1734132600 | 38.16 | 1.42 | 3.86 | 37.98 | 38.54 | 37.36 | 380419 |
| 1734046200 | 36.74 | 2.47 | 7.21 | 35.38 | 36.8294 | 35.38 | 433551 |
| 1733959800 | 34.27 | -0.42 | -1.21 | 34.46 | 34.6 | 33.494999 | 263283 |
| 1733873400 | 34.69 | -0.26 | -0.74 | 34.38 | 34.72 | 34.18 | 192864 |
| 1733787000 | 34.95 | -2.22 | -5.97 | 34.17 | 35.03 | 33.8 | 390455 |
| 1733527800 | 37.17 | 0.81 | 2.23 | 37.01 | 37.59 | 36.535 | 288711 |
| 1733441400 | 36.36 | -0.08 | -0.22 | 36.49 | 37.12 | 36.3188 | 204497 |
| 1733355000 | 36.44 | -0.76 | -2.04 | 36.6 | 36.7046 | 35.85 | 187346 |
| 1733268600 | 37.2 | -1.34 | -3.48 | 37.3 | 37.95 | 37.02 | 159325 |
| 1733182200 | 38.5401 | 0.34 | 0.89 | 38.4 | 39.02 | 36.9103 | 196382 |
| 1732917840 | 38.2 | -1.22 | -3.09 | 37.89 | 38.45 | 37.89 | 128255 |
| 1732750200 | 39.42 | 0.82 | 2.12 | 38.74 | 39.91 | 38.485 | 159155 |
| 1732663800 | 38.6 | -0.45 | -1.15 | 38.5 | 39.07 | 37.261 | 61712 |
| 1732577400 | 39.05 | 2.2 | 5.97 | 38.81 | 39.65 | 38.77 | 197821 |
| 1732318200 | 36.85 | -1.04 | -2.74 | 37.42 | 37.5907 | 36.6819 | 158651 |
| 1732231800 | 37.89 | 0.14 | 0.37 | 37.42 | 38.26 | 37.35 | 209985 |
| 1732145400 | 37.75 | 0.99 | 2.69 | 37.06 | 37.93 | 36.93 | 73119 |
| 1732059000 | 36.76 | -0.27 | -0.73 | 36.95 | 37.27 | 36.7 | 106384 |
| 1731972600 | 37.03 | -2.37 | -6.02 | 37.69 | 37.69 | 36.7404 | 221398 |
| 1731713400 | 39.4 | 0.75 | 1.94 | 38.04 | 39.5 | 38.02 | 162013 |
| 1731627000 | 38.65 | -0.55 | -1.40 | 39.31 | 39.44 | 38.351 | 270546 |
| 1731540600 | 39.2 | 1.25 | 3.29 | 37.45 | 39.2 | 37.39 | 288694 |
| 1731454200 | 37.95 | -0.22 | -0.58 | 38.12 | 38.66 | 37.78 | 141985 |
| 1731367800 | 38.17 | 1.32 | 3.58 | 38.25 | 38.8301 | 38.075 | 258925 |
| 1731108600 | 36.85 | 1.59 | 4.51 | 35.81 | 36.9899 | 35.561 | 332353 |
| 1731022200 | 35.26 | 26 | 280.78 | 35.75 | 36.1399 | 34.27 | 279525 |
| 1730935800 | 9.26 | 0.74 | 8.69 | 9.3699999 | 9.45 | 9.145 | 2140046 |
| 1730849400 | 8.52 | -0.06 | -0.70 | 8.41 | 8.5435 | 8.3699 | 1793633 |
| 1730763000 | 8.58 | -0.05 | -0.58 | 8.49 | 8.69 | 8.435 | 1913398 |
| 1730500200 | 8.63 | 0.16 | 1.89 | 8.32 | 8.6606 | 8.27 | 2803164 |
| 1730413800 | 8.47 | 0.5 | 6.27 | 8.2 | 8.56 | 8.19 | 2607838 |
| 1730327400 | 7.97 | 0.31 | 4.05 | 7.99 | 8.1272 | 7.87 | 1634779 |
| 1730241000 | 7.66 | -0.36 | -4.49 | 7.78 | 7.825 | 7.603 | 962060 |
| 1730154600 | 8.02 | -0.03 | -0.37 | 8.03 | 8.07 | 7.86 | 1266872 |
| 1729895400 | 8.05 | 0.04 | 0.50 | 8.09 | 8.1378 | 7.84 | 1427670 |
| 1729809000 | 8.01 | 0.01 | 0.12 | 7.76 | 8.215 | 7.7382 | 2199340 |
| 1729722600 | 8 | 0.47 | 6.24 | 7.81 | 8.1053 | 7.81 | 2340703 |
| 1729636200 | 7.53 | -0.44 | -5.52 | 7.68 | 7.77 | 7.4901 | 2629815 |
| 1729549800 | 7.97 | -0.13 | -1.60 | 7.81 | 8.15 | 7.76 | 1572778 |
| 1729290600 | 8.1 | -1.08 | -11.76 | 8.8 | 8.82 | 8.05 | 3442664 |
| 1729204200 | 9.18 | 0.03 | 0.33 | 9.15 | 9.3829999 | 8.97 | 902435 |
| 1729117800 | 9.15 | -0.13 | -1.40 | 9 | 9.23 | 8.8699999 | 1211691 |
| 1729031400 | 9.28 | -0.13 | -1.38 | 9.4 | 9.47 | 9.155 | 820760 |
| 1728945000 | 9.41 | 0.16 | 1.73 | 9.47 | 9.55 | 9.265 | 676871 |
| 1728685800 | 9.25 | -0.26 | -2.73 | 9.3699999 | 9.3699999 | 9.19 | 978535 |
| 1728599400 | 9.51 | -0.36 | -3.65 | 9.78 | 9.82 | 9.46 | 1674255 |
| 1728513000 | 9.8699999 | 0.11 | 1.13 | 10.03 | 10.0793 | 9.77 | 1157345 |
| 1728426600 | 9.76 | 0.57 | 6.20 | 9.52 | 10.1106 | 9.45 | 2429487 |
| 1728340200 | 9.19 | 0.25 | 2.80 | 9.15 | 9.3199 | 9.1 | 1726253 |
| 1728081000 | 8.94 | -0.06 | -0.67 | 9 | 9.15 | 8.5 | 4795747 |
| 1727994600 | 9 | -0.12 | -1.32 | 9.21 | 9.26 | 8.9 | 3570114 |
| 1727908200 | 9.1199999 | -0.28 | -2.98 | 9.07 | 9.325 | 8.83 | 3234994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
