News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.89681335357 | 39.54 | 39.84 | 38.6 | 20668 | 39.30382881 | SP |
| 4 | -1.5 | -3.72300819062 | 40.29 | 40.57 | 38.6 | 20321 | 39.73958694 | SP |
| 12 | -0.8 | -2.02071230109 | 39.59 | 41.98 | 38.6 | 25567 | 40.77163337 | SP |
| 26 | -0.96 | -2.41509433962 | 39.75 | 41.98 | 37.28 | 24466 | 40.21233323 | SP |
| 52 | 3.24 | 9.11392405063 | 35.55 | 41.98 | 35.2184 | 30326 | 39.05585296 | SP |
| 156 | -0.17 | -0.436344969199 | 38.96 | 41.98 | 29.56 | 44513 | 37.13971744 | SP |
| 260 | -2.2 | -5.36716272262 | 40.99 | 42.34 | 25.14 | 42691 | 36.02107125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 39.455 | 0.55 | 1.41 | 39.44 | 39.5299 | 39.2776 | 28934 |
| 1730935800 | 38.9082 | -0.88 | -2.21 | 38.79 | 38.98 | 38.6 | 30132 |
| 1730849400 | 39.7875 | 0.39 | 0.98 | 39.61 | 39.84 | 39.61 | 14703 |
| 1730763000 | 39.4 | 0.14 | 0.35 | 39.58 | 39.7091 | 39.4 | 12258 |
| 1730500200 | 39.2609 | -0.05 | -0.12 | 39.54 | 39.54 | 39.26 | 17312 |
| 1730413800 | 39.31 | -0.09 | -0.23 | 39.3 | 39.31 | 39.02 | 30939 |
| 1730327400 | 39.4 | -0.06 | -0.15 | 39.26 | 39.5435 | 39.26 | 20082 |
| 1730241000 | 39.46 | -0.33 | -0.83 | 39.65 | 39.6599 | 39.46 | 32084 |
| 1730154600 | 39.79 | 0.3 | 0.77 | 39.67 | 39.8599 | 39.5801 | 17738 |
| 1729895400 | 39.4859 | -0.25 | -0.63 | 39.7 | 39.7799 | 39.46 | 20284 |
| 1729809000 | 39.7343 | 0.1 | 0.26 | 39.88 | 39.88 | 39.575 | 9410 |
| 1729722600 | 39.63 | -0.26 | -0.64 | 39.62 | 39.74 | 39.42 | 21603 |
| 1729636200 | 39.8866 | -0.13 | -0.32 | 39.82 | 39.95 | 39.7613 | 23734 |
| 1729549800 | 40.0152 | -0.44 | -1.08 | 40.27 | 40.295 | 40 | 16035 |
| 1729290600 | 40.4541 | 0.15 | 0.38 | 40.46 | 40.5 | 40.36 | 35109 |
| 1729204200 | 40.3 | -0.09 | -0.21 | 40.44 | 40.45 | 40.29 | 14570 |
| 1729117800 | 40.3853 | 0.23 | 0.56 | 40.35 | 40.47 | 40.33 | 14559 |
| 1729031400 | 40.16 | -0.39 | -0.97 | 40.39 | 40.44 | 40.16 | 16084 |
| 1728945000 | 40.5539 | 0.08 | 0.21 | 40.38 | 40.57 | 40.34 | 11037 |
| 1728685800 | 40.47 | 0.12 | 0.31 | 40.29 | 40.5399 | 40.29 | 19811 |
| 1728599400 | 40.3468 | -0.06 | -0.15 | 40.39 | 40.39 | 40.22 | 16896 |
| 1728513000 | 40.4092 | -0.02 | -0.05 | 40.21 | 40.4278 | 40.21 | 10143 |
| 1728426600 | 40.4274 | -0.2 | -0.50 | 40.51 | 40.51 | 40.26 | 13729 |
| 1728340200 | 40.63 | -0.12 | -0.31 | 40.68 | 40.79 | 40.49 | 34360 |
| 1728081000 | 40.7547 | 0.27 | 0.68 | 40.58 | 40.7547 | 40.53 | 32075 |
| 1727994600 | 40.48 | -0.53 | -1.29 | 40.57 | 40.59 | 40.44 | 26742 |
| 1727908200 | 41.01 | -0.1 | -0.24 | 41.02 | 41.06 | 40.8702 | 37591 |
| 1727821800 | 41.1089 | -0.33 | -0.80 | 41.33 | 41.33 | 40.979 | 75966 |
| 1727735400 | 41.4398 | -0.37 | -0.89 | 41.59 | 41.59 | 41.2799 | 151527 |
| 1727476200 | 41.81 | 0.12 | 0.29 | 41.81 | 41.98 | 41.69 | 177742 |
| 1727389800 | 41.69 | 0.69 | 1.68 | 41.45 | 41.75 | 41.3904 | 97271 |
| 1727303400 | 41 | -0.85 | -2.04 | 41.39 | 41.39 | 40.99 | 21168 |
| 1727217000 | 41.8532 | 0.28 | 0.68 | 41.75 | 41.8532 | 41.7205 | 13460 |
| 1727130600 | 41.5711 | 0.27 | 0.66 | 41.4 | 41.6 | 41.4 | 32581 |
| 1726871400 | 41.3001 | -0.31 | -0.74 | 41.45 | 41.45 | 41.2 | 24255 |
| 1726785000 | 41.6061 | 0.4 | 0.98 | 41.61 | 41.74 | 41.3691 | 14521 |
| 1726698600 | 41.2023 | 0.04 | 0.10 | 41.31 | 41.68 | 41.145 | 18467 |
| 1726612200 | 41.16 | -0.18 | -0.43 | 41.39 | 41.395 | 41.13 | 5988 |
| 1726525800 | 41.3358 | 0.44 | 1.07 | 41.1 | 41.3358 | 41.055 | 19206 |
| 1726266600 | 40.8997 | 0.21 | 0.50 | 40.92 | 41.02 | 40.86 | 11667 |
| 1726180200 | 40.6943 | 0.26 | 0.65 | 40.4 | 40.7 | 40.4 | 16275 |
| 1726093800 | 40.43 | 0.13 | 0.33 | 40.31 | 40.439 | 39.95 | 10501 |
| 1726007400 | 40.2955 | -0.36 | -0.90 | 40.49 | 40.49 | 40.0401 | 7912 |
| 1725921000 | 40.6601 | 0.37 | 0.91 | 40.53 | 40.81 | 40.503 | 10586 |
| 1725661800 | 40.2944 | -0.6 | -1.46 | 40.85 | 40.85 | 40.285 | 9631 |
| 1725575400 | 40.8921 | 0.31 | 0.77 | 41.04 | 41.04 | 40.78 | 20048 |
| 1725489000 | 40.5802 | 0.07 | 0.18 | 40.52 | 40.725 | 40.52 | 10267 |
| 1725402600 | 40.509 | -0.59 | -1.44 | 40.82 | 40.86 | 40.509 | 10269 |
| 1725057000 | 41.1009 | 0.09 | 0.22 | 41.09 | 41.115 | 40.895 | 5877 |
| 1724970600 | 41.0096 | 0.05 | 0.12 | 41.05 | 41.175 | 40.97 | 11089 |
| 1724884200 | 40.9598 | -0.21 | -0.50 | 40.96 | 41.07 | 40.8125 | 7900 |
| 1724797800 | 41.1651 | 0.21 | 0.51 | 41.06 | 41.19 | 40.995 | 19381 |
| 1724711400 | 40.9579 | -0.05 | -0.11 | 40.97 | 41.0799 | 40.9201 | 13335 |
| 1724452200 | 41.0031 | 0.81 | 2.01 | 40.53 | 41.04 | 40.461 | 16089 |
| 1724365800 | 40.1961 | -0.24 | -0.60 | 40.44 | 40.44 | 40.17 | 17282 |
| 1724279400 | 40.4377 | 0.3 | 0.76 | 40.32 | 40.4559 | 40.26 | 19418 |
| 1724193000 | 40.1346 | -0.17 | -0.41 | 40.13 | 40.18 | 40.07 | 19667 |
| 1724106600 | 40.3009 | 0.49 | 1.24 | 40.13 | 40.36 | 40.13 | 22136 |
| 1723847400 | 39.8077 | 0.28 | 0.70 | 39.59 | 39.84 | 39.59 | 19034 |
| 1723761000 | 39.53 | 0.34 | 0.87 | 39.51 | 39.61 | 39.505 | 11342 |
| 1723674600 | 39.1908 | 0.13 | 0.34 | 39.13 | 39.2228 | 39.1068 | 21151 |
| 1723588200 | 39.0576 | 0.51 | 1.32 | 38.7 | 39.0576 | 38.7 | 12920 |
| 1723501800 | 38.55 | -0.01 | -0.02 | 38.6 | 38.63 | 38.48 | 15854 |
| 1723242600 | 38.5558 | 0.14 | 0.35 | 38.38 | 38.5823 | 38.32 | 19485 |
| 1723156200 | 38.42 | 0.47 | 1.23 | 38.23 | 38.457 | 38.1601 | 19183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
