News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.341630063446 | 40.98 | 41.53 | 40.73 | 6399 | 41.02107204 | SP |
| 4 | -1.56 | -3.67924528302 | 42.4 | 42.55 | 40.73 | 7248 | 41.39558987 | SP |
| 12 | -2.26 | -5.24361948956 | 43.1 | 43.54 | 40.01 | 7586 | 41.72009696 | SP |
| 26 | 2.08 | 5.36635706914 | 38.76 | 43.54 | 37.51 | 8991 | 40.59613432 | SP |
| 52 | 5.83 | 16.6523850328 | 35.01 | 43.54 | 31.3016 | 9977 | 37.5695729 | SP |
| 156 | 1.76 | 4.50358239509 | 39.08 | 43.99 | 27.12 | 19085 | 38.07550472 | SP |
| 260 | 12.72 | 45.2347083926 | 28.12 | 43.99 | 20.56 | 17997 | 35.61533376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 40.84 | -0.02 | -0.05 | 40.86 | 40.86 | 40.8 | 5352 |
| 1718922900 | 40.86 | -0.46 | -1.11 | 41.13 | 41.32 | 40.82 | 6228 |
| 1718750100 | 41.32 | 0.19 | 0.46 | 41.12 | 41.53 | 41.12 | 2752 |
| 1718663700 | 41.13 | 0.19 | 0.46 | 40.84 | 41.13 | 40.74 | 8040 |
| 1718404500 | 40.94 | -0.5 | -1.21 | 40.98 | 41.1197 | 40.73 | 8576 |
| 1718318100 | 41.44 | -0.23 | -0.55 | 41.59 | 41.66 | 41.31 | 3573 |
| 1718231700 | 41.67 | 0.58 | 1.41 | 41.92 | 41.92 | 41.67 | 2547 |
| 1718145300 | 41.09 | -0.42 | -1.01 | 41.16 | 41.1968 | 41 | 2239 |
| 1718058900 | 41.51 | 0.39 | 0.95 | 41.12 | 41.51 | 41.03 | 3883 |
| 1717799700 | 41.12 | -0.46 | -1.11 | 41.3 | 41.4283 | 41.12 | 4724 |
| 1717713300 | 41.58 | -0.21 | -0.50 | 41.85 | 41.85 | 41.57 | 5890 |
| 1717626900 | 41.79 | 0.31 | 0.75 | 41.54 | 41.8843 | 41.5 | 5541 |
| 1717540500 | 41.48 | 0.02 | 0.05 | 41.48 | 41.6172 | 41.39 | 9736 |
| 1717454100 | 41.46 | -0.26 | -0.61 | 41.65 | 41.7193 | 41.2701 | 10708 |
| 1717194900 | 41.715 | 0.58 | 1.40 | 41.43 | 41.715 | 41.25 | 4447 |
| 1717108500 | 41.14 | -0.03 | -0.07 | 41.2 | 41.2 | 41.14 | 3021 |
| 1717022100 | 41.17 | -0.71 | -1.70 | 41.87 | 41.87 | 41.03 | 32919 |
| 1716935700 | 41.88 | -0.6 | -1.41 | 42.42 | 42.48 | 41.865 | 7834 |
| 1716590100 | 42.48 | 0.15 | 0.35 | 42.4 | 42.55 | 42.3754 | 7811 |
| 1716503700 | 42.33 | -0.57 | -1.33 | 43.1 | 43.1 | 42.3 | 4653 |
| 1716417300 | 42.9 | -0.41 | -0.95 | 42.95 | 43.1835 | 42.741 | 6245 |
| 1716330900 | 43.31 | -0.03 | -0.07 | 43.25 | 43.31 | 43.15 | 5742 |
| 1716244500 | 43.34 | 0.19 | 0.44 | 43.23 | 43.4477 | 43.23 | 5547 |
| 1715985300 | 43.15 | -0.12 | -0.28 | 43.14 | 43.3028 | 43 | 11627 |
| 1715898900 | 43.27 | -0.27 | -0.62 | 43.32 | 43.54 | 43.23 | 4789 |
| 1715812500 | 43.54 | 0.62 | 1.44 | 43.26 | 43.54 | 43.03 | 18397 |
| 1715726100 | 42.92 | 0.04 | 0.09 | 42.8 | 42.97 | 42.7001 | 7881 |
| 1715639700 | 42.88 | 0.21 | 0.49 | 42.99 | 43.04 | 42.79 | 6593 |
| 1715380500 | 42.67 | 0.15 | 0.35 | 42.76 | 42.77 | 42.6 | 16999 |
| 1715294100 | 42.52 | 0.1 | 0.24 | 42.34 | 42.72 | 42.23 | 10856 |
| 1715207700 | 42.42 | 0.1 | 0.24 | 42.38 | 42.46 | 42.38 | 5831 |
| 1715121300 | 42.32 | 0.19 | 0.45 | 42.25 | 42.36 | 42.13 | 4272 |
| 1715034900 | 42.13 | 0.21 | 0.50 | 42.02 | 42.1799 | 41.91 | 9955 |
| 1714775700 | 41.92 | 0.59 | 1.43 | 41.79 | 41.9644 | 41.7291 | 5648 |
| 1714689300 | 41.33 | 0.49 | 1.20 | 41.36 | 41.36 | 40.95 | 6011 |
| 1714602900 | 40.84 | 0.24 | 0.59 | 40.61 | 41.05 | 40.55 | 7835 |
| 1714516500 | 40.6 | -0.62 | -1.50 | 40.91 | 41.015 | 40.6 | 1739 |
| 1714430100 | 41.22 | 0.18 | 0.44 | 41.19 | 41.35 | 41.11 | 7154 |
| 1714170900 | 41.04 | 0.27 | 0.65 | 41.08 | 41.3099 | 41.04 | 8032 |
| 1714084500 | 40.775 | -0.34 | -0.81 | 40.57 | 40.875 | 40.17 | 6324 |
| 1713998100 | 41.11 | 0.36 | 0.88 | 41.18 | 41.285 | 40.8101 | 12835 |
| 1713911700 | 40.75 | 0.53 | 1.32 | 40.55 | 40.9811 | 40.55 | 5980 |
| 1713825300 | 40.22 | 0.19 | 0.47 | 40.16 | 40.5073 | 40.049 | 12454 |
| 1713566100 | 40.03 | -0.36 | -0.89 | 40.14 | 40.29 | 40.01 | 9122 |
| 1713479700 | 40.39 | 0 | 0.00 | 40.39 | 40.6299 | 40.23 | 6794 |
| 1713393300 | 40.39 | -0.01 | -0.02 | 40.62 | 40.62 | 40.25 | 9859 |
| 1713306900 | 40.4 | -0.28 | -0.69 | 40.24 | 40.488 | 40.24 | 5515 |
| 1713220500 | 40.68 | -0.28 | -0.68 | 41.3 | 41.4552 | 40.6 | 8862 |
| 1712961300 | 40.96 | -0.77 | -1.85 | 41.26 | 41.49 | 40.8 | 5538 |
| 1712874900 | 41.73 | 0.21 | 0.51 | 41.69 | 41.87 | 41.31 | 5944 |
| 1712788500 | 41.52 | -1.11 | -2.60 | 41.56 | 41.6977 | 41.46 | 3943 |
| 1712702100 | 42.63 | 0.87 | 2.08 | 42.48 | 42.63 | 42.26 | 3359 |
| 1712615700 | 41.76 | -0.14 | -0.33 | 41.84 | 41.8923 | 41.71 | 19137 |
| 1712356500 | 41.9 | 0.02 | 0.05 | 41.66 | 42.04 | 41.66 | 4164 |
| 1712270100 | 41.88 | -0.37 | -0.88 | 42.59 | 42.7135 | 41.88 | 9063 |
| 1712183700 | 42.25 | 0.02 | 0.05 | 42.01 | 42.3999 | 42.01 | 3917 |
| 1712097300 | 42.23 | -0.67 | -1.56 | 42.2511 | 42.3 | 42.15 | 5371 |
| 1712010900 | 42.9 | -0.21 | -0.49 | 43.1 | 43.25 | 42.59 | 7959 |
| 1711665300 | 43.11 | 0.77 | 1.82 | 42.71 | 43.239 | 42.71 | 4903 |
| 1711578900 | 42.34 | 0.35 | 0.83 | 42.04 | 42.34 | 41.89 | 6797 |
| 1711492500 | 41.99 | 0.16 | 0.38 | 41.98 | 42.11 | 41.95 | 6671 |
| 1711406100 | 41.83 | -0.43 | -1.02 | 42.19 | 42.19 | 41.83 | 11684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
