News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 1.37795275591 | 40.64 | 42.1 | 40.01 | 231256 | 40.8989299 | SP |
| 4 | -0.97 | -2.30021342186 | 42.17 | 42.435 | 38.9003 | 164829 | 40.29025234 | SP |
| 12 | -5.17 | -11.1494500755 | 46.37 | 49.93 | 38.9003 | 126186 | 43.92410207 | SP |
| 26 | -3.38 | -7.58187528039 | 44.58 | 51.1 | 36.0101 | 124973 | 42.97117423 | SP |
| 52 | -12.38 | -23.1056364315 | 53.58 | 57.0545 | 36.0101 | 108400 | 45.92206186 | SP |
| 156 | -75.8 | -64.7863247863 | 117 | 127.5 | 36.0101 | 126154 | 75.04216084 | SP |
| 260 | 27 | 190.14084507 | 14.2 | 127.5 | 7.9695 | 157028 | 73.32566865 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 41.05 | 0.76 | 1.89 | 40.29 | 41.06 | 40.29 | 50116 |
| 1736551800 | 40.29 | -0.53 | -1.30 | 40.61 | 40.64 | 40.01 | 90737 |
| 1736379000 | 40.82 | -0.63 | -1.52 | 41.1 | 41.1 | 40.67 | 571882 |
| 1736292600 | 41.45 | 0.24 | 0.58 | 41.84 | 42.1 | 41.27 | 78185 |
| 1736206200 | 41.21 | 1.19 | 2.97 | 40.64 | 41.6 | 40.64 | 184221 |
| 1735947000 | 40.02 | 0.63 | 1.60 | 39.53 | 40.0628 | 39.43 | 56360 |
| 1735860600 | 39.39 | 0.38 | 0.97 | 39.17 | 39.8 | 39.17 | 611095 |
| 1735687800 | 39.01 | -0.35 | -0.89 | 39.24 | 39.53 | 38.9003 | 149153 |
| 1735601400 | 39.36 | -0.58 | -1.45 | 39.54 | 39.65 | 39.23 | 136591 |
| 1735342200 | 39.94 | -0.36 | -0.89 | 40.085 | 40.395 | 39.67 | 43952 |
| 1735255800 | 40.3 | -0.03 | -0.07 | 40.15 | 40.5 | 40.05 | 60147 |
| 1735077840 | 40.33 | 0.57 | 1.43 | 39.91 | 40.3808 | 39.82 | 75352 |
| 1734996600 | 39.76 | -0.73 | -1.80 | 39.55 | 39.88 | 39.3148 | 165961 |
| 1734737400 | 40.49 | 0.11 | 0.27 | 39.92 | 40.92 | 39.92 | 96466 |
| 1734651000 | 40.38 | -0.21 | -0.52 | 40.82 | 41.13 | 40.34 | 90210 |
| 1734564600 | 40.59 | -1.24 | -2.96 | 41.65 | 41.91 | 40.31 | 180634 |
| 1734478200 | 41.83 | -0.23 | -0.55 | 42 | 42.22 | 41.692 | 152270 |
| 1734391800 | 42.06 | -0.68 | -1.59 | 42.17 | 42.435 | 42.05 | 58875 |
| 1734132600 | 42.74 | -0.91 | -2.08 | 43.17 | 43.23 | 42.6 | 95508 |
| 1734046200 | 43.65 | -0.24 | -0.55 | 43.605 | 43.9 | 43.2 | 213456 |
| 1733959800 | 43.89 | -0.3 | -0.68 | 44.22 | 44.245 | 43.8 | 80391 |
| 1733873400 | 44.19 | -1.05 | -2.32 | 44.83 | 44.83 | 43.99 | 53876 |
| 1733787000 | 45.24 | 1.46 | 3.33 | 45 | 46.2892 | 45 | 205605 |
| 1733527800 | 43.78 | -0.1 | -0.23 | 43.89 | 44.1799 | 43.6839 | 104888 |
| 1733441400 | 43.88 | -0.93 | -2.08 | 44.47 | 44.57 | 43.88 | 74379 |
| 1733355000 | 44.81 | -1.58 | -3.41 | 46.37 | 46.37 | 44.7 | 104598 |
| 1733268600 | 46.39 | 0.39 | 0.85 | 46.57 | 46.63 | 45.96 | 230877 |
| 1733182200 | 46 | 0.05 | 0.11 | 45.86 | 46.09 | 45.53 | 28911 |
| 1732917840 | 45.95 | 0.1 | 0.22 | 45.44 | 46.1698 | 45.44 | 27273 |
| 1732750200 | 45.85 | 0.76 | 1.69 | 45.29 | 46.1193 | 45.29 | 39214 |
| 1732663800 | 45.09 | -1.27 | -2.74 | 45.92 | 45.92 | 45.06 | 88170 |
| 1732577400 | 46.36 | 0.26 | 0.56 | 45.95 | 46.51 | 45.95 | 132831 |
| 1732318200 | 46.1 | -0.46 | -0.99 | 46.09 | 46.24 | 45.5505 | 347893 |
| 1732231800 | 46.56 | 0.25 | 0.54 | 46.03 | 46.6166 | 45.8 | 29280 |
| 1732145400 | 46.31 | -0.01 | -0.02 | 45.97 | 46.38 | 45.86 | 53030 |
| 1732059000 | 46.32 | 0.45 | 0.98 | 45.79 | 46.3971 | 45.79 | 86980 |
| 1731972600 | 45.87 | 0.29 | 0.64 | 45.36 | 46 | 45.36 | 114405 |
| 1731713400 | 45.58 | -0.59 | -1.28 | 46.2 | 46.2 | 45.15 | 128891 |
| 1731627000 | 46.17 | -1.86 | -3.87 | 47.24 | 47.5562 | 46.12 | 74041 |
| 1731540600 | 48.03 | 0.3 | 0.63 | 48.22 | 48.9551 | 47.85 | 97398 |
| 1731454200 | 47.73 | -1.31 | -2.67 | 48.62 | 48.62 | 47.5501 | 44912 |
| 1731367800 | 49.04 | 1.16 | 2.42 | 48.21 | 49.1079 | 48.21 | 54782 |
| 1731108600 | 47.88 | -1.64 | -3.31 | 48.63 | 48.63 | 47.0801 | 126521 |
| 1731022200 | 49.52 | 1.22 | 2.53 | 49.5 | 49.93 | 49.085 | 63216 |
| 1730935800 | 48.3 | -1.26 | -2.54 | 48.4 | 48.5746 | 47.72 | 137084 |
| 1730849400 | 49.56 | 1.05 | 2.16 | 49.24 | 49.56 | 49.0541 | 72242 |
| 1730763000 | 48.51 | 0.29 | 0.60 | 48.1 | 48.96 | 48.1 | 144182 |
| 1730500200 | 48.22 | 1.63 | 3.50 | 47.77 | 48.5225 | 47.77 | 104370 |
| 1730413800 | 46.59 | -0.05 | -0.11 | 46.45 | 46.99 | 46.27 | 99312 |
| 1730327400 | 46.64 | -1.16 | -2.43 | 47.21 | 47.29 | 46.55 | 529140 |
| 1730241000 | 47.8 | -0.53 | -1.10 | 48.02 | 48.55 | 47.66 | 65685 |
| 1730154600 | 48.33 | 1.15 | 2.44 | 47.44 | 48.63 | 47.44 | 71287 |
| 1729895400 | 47.18 | 0.73 | 1.57 | 47.22 | 47.6999 | 47.0184 | 75634 |
| 1729809000 | 46.45 | 0.08 | 0.17 | 46.36 | 46.5799 | 45.92 | 54560 |
| 1729722600 | 46.37 | -0.93 | -1.97 | 46.98 | 46.98 | 46.045 | 81064 |
| 1729636200 | 47.3 | 1.08 | 2.34 | 46.04 | 47.41 | 46.04 | 64845 |
| 1729549800 | 46.22 | -0.53 | -1.13 | 46.37 | 46.59 | 45.89 | 63583 |
| 1729290600 | 46.75 | 0.78 | 1.70 | 46.53 | 46.805 | 46.46 | 58841 |
| 1729204200 | 45.97 | -0.95 | -2.02 | 46.62 | 46.62 | 45.6 | 153799 |
| 1729117800 | 46.92 | 0.6 | 1.30 | 46.31 | 47.27 | 46.31 | 390632 |
| 1729031400 | 46.32 | -1.35 | -2.83 | 47.01 | 47.26 | 46.2 | 309162 |
| 1728945000 | 47.67 | -0.8 | -1.65 | 47.7 | 48.1399 | 47.26 | 51211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
