News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5862 | -5.75222419929 | 44.96 | 44.96 | 42.2903 | 1259 | 43.52605292 | SP |
| 4 | -2.5462 | -5.66829919858 | 44.92 | 46.17 | 42.2903 | 1902 | 45.22012034 | SP |
| 12 | 0.1838 | 0.435648257881 | 42.19 | 46.17 | 40.86 | 1112 | 43.99276161 | SP |
| 26 | 3.9938 | 10.4059405941 | 38.38 | 46.17 | 38.01 | 1154 | 41.95041781 | SP |
| 52 | 1.3738 | 3.35073170732 | 41 | 46.17 | 38.01 | 2577 | 40.47974679 | SP |
| 156 | 4.3038 | 11.304964539 | 38.07 | 46.17 | 31.27 | 3332 | 37.15338495 | SP |
| 260 | 14.4338 | 51.6599856836 | 27.94 | 46.17 | 15.0691 | 2627 | 35.29077779 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 42.3738 | 0.05 | 0.12 | 42.18 | 42.94 | 42.18 | 1084 |
| 1734651300 | 42.3214 | -0.18 | -0.41 | 42.84 | 42.84 | 42.2903 | 1865 |
| 1734564900 | 42.4975 | -1.56 | -3.54 | 44.33 | 44.33 | 42.4975 | 902 |
| 1734478500 | 44.056 | -0.46 | -1.03 | 44.33 | 44.33 | 44.056 | 989 |
| 1734392100 | 44.5153 | -0.14 | -0.31 | 44.45 | 44.73 | 44.45 | 1551 |
| 1734132900 | 44.6556 | -0.39 | -0.86 | 44.96 | 44.96 | 44.64 | 988 |
| 1734046500 | 45.0423 | -0.42 | -0.93 | 45.13 | 45.13 | 45.0423 | 165 |
| 1733960100 | 45.4641 | 0.25 | 0.54 | 45.6 | 45.769 | 45.4641 | 2453 |
| 1733873700 | 45.219 | 0.07 | 0.15 | 44.94 | 45.57 | 44.94 | 5213 |
| 1733787300 | 45.1495 | 0.02 | 0.04 | 45.36 | 45.4 | 45.11 | 1307 |
| 1733528100 | 45.1317 | -0 | -0.00 | 45.1 | 45.1601 | 45.04 | 1687 |
| 1733441700 | 45.132 | -0.62 | -1.36 | 45.26 | 45.26 | 45.132 | 1807 |
| 1733355300 | 45.7564 | 0.29 | 0.64 | 45.68 | 45.7564 | 45.61 | 520 |
| 1733268900 | 45.4671 | -0.43 | -0.95 | 45.89 | 45.89 | 45.29 | 532 |
| 1733182500 | 45.9017 | 0.39 | 0.87 | 45.52 | 45.9017 | 45.39 | 201 |
| 1732917840 | 45.5076 | 0.03 | 0.07 | 45.76 | 45.76 | 45.5076 | 571 |
| 1732750500 | 45.475 | 0.06 | 0.13 | 45.55 | 45.55 | 45.475 | 255 |
| 1732664100 | 45.4138 | -0.42 | -0.92 | 45.61 | 45.61 | 45.29 | 1167 |
| 1732577700 | 45.835 | 0.77 | 1.71 | 45.59 | 46.17 | 45.59 | 15531 |
| 1732318500 | 45.065 | 0.68 | 1.54 | 44.92 | 45.065 | 44.92 | 163 |
| 1732232100 | 44.3823 | 0.86 | 1.98 | 43.86 | 44.409 | 43.79 | 1232 |
| 1732145700 | 43.5213 | 0.04 | 0.09 | 43.4 | 43.5213 | 43.3 | 624 |
| 1732059300 | 43.4812 | -0.07 | -0.17 | 43.22 | 43.4812 | 43.22 | 350 |
| 1731972900 | 43.5555 | 0.09 | 0.22 | 43.73 | 43.73 | 43.54 | 666 |
| 1731713700 | 43.4605 | -0.65 | -1.48 | 44.34 | 44.34 | 43.421 | 1496 |
| 1731627300 | 44.1148 | -0.52 | -1.16 | 44.56 | 44.56 | 44.1148 | 91 |
| 1731540900 | 44.6337 | -0.44 | -0.98 | 45.41 | 45.41 | 44.6337 | 970 |
| 1731454500 | 45.0769 | -0.64 | -1.41 | 45.51 | 45.51 | 45.0769 | 186 |
| 1731368100 | 45.7205 | 0.83 | 1.85 | 45.3 | 45.77 | 45.3 | 492 |
| 1731108900 | 44.8922 | -0.05 | -0.12 | 44.92 | 45.06 | 44.83 | 1540 |
| 1731022500 | 44.9464 | -0.32 | -0.71 | 45.27 | 45.27 | 44.9464 | 61 |
| 1730936100 | 45.2658 | 2.83 | 6.67 | 44.4 | 45.2658 | 44.4 | 336 |
| 1730849700 | 42.4339 | 0.88 | 2.11 | 41.67 | 42.4339 | 41.6274 | 1129 |
| 1730763300 | 41.5586 | 0.17 | 0.42 | 41.33 | 41.732 | 41.33 | 3254 |
| 1730500500 | 41.3853 | 0.19 | 0.47 | 41.48 | 41.63 | 41.3853 | 961 |
| 1730414100 | 41.1907 | -0.56 | -1.33 | 41.75 | 41.75 | 41.1907 | 675 |
| 1730327700 | 41.7467 | -0.06 | -0.14 | 41.66 | 41.85 | 41.66 | 216 |
| 1730241300 | 41.8051 | -0.13 | -0.32 | 41.66 | 41.8051 | 41.66 | 2160 |
| 1730154900 | 41.9374 | 0.78 | 1.88 | 41.39 | 41.9374 | 41.39 | 109 |
| 1729895700 | 41.1619 | -0.16 | -0.38 | 41.6 | 41.6 | 41.1619 | 263 |
| 1729809300 | 41.3177 | 0.08 | 0.19 | 41.4 | 41.4 | 41.3177 | 376 |
| 1729722900 | 41.2376 | -0.38 | -0.92 | 41.49 | 41.49 | 41.2376 | 402 |
| 1729636500 | 41.6197 | -0.16 | -0.39 | 41.67 | 41.67 | 41.6 | 528 |
| 1729550100 | 41.781 | -0.67 | -1.58 | 42.43 | 42.43 | 41.781 | 1391 |
| 1729290900 | 42.4514 | -0.2 | -0.47 | 42.76 | 42.76 | 42.361 | 341 |
| 1729204500 | 42.65 | -0.04 | -0.10 | 42.83 | 42.83 | 42.54 | 254 |
| 1729118100 | 42.6923 | 0.64 | 1.52 | 42.36 | 42.6923 | 42.36 | 632 |
| 1729031700 | 42.0527 | 0.11 | 0.26 | 41.825 | 42.12 | 41.825 | 246 |
| 1728945300 | 41.9453 | 0.15 | 0.37 | 41.86 | 41.9453 | 41.86 | 146 |
| 1728686100 | 41.7914 | 0.76 | 1.86 | 41.1 | 41.7914 | 41.1 | 186 |
| 1728599700 | 41.0268 | -0.15 | -0.37 | 40.89 | 41.0268 | 40.89 | 633 |
| 1728513300 | 41.1801 | 0.2 | 0.49 | 41.21 | 41.21 | 41.138 | 437 |
| 1728426900 | 40.98 | -0.16 | -0.40 | 41.16 | 41.16 | 40.9 | 1017 |
| 1728340500 | 41.1436 | -0.33 | -0.79 | 41.23 | 41.23 | 40.91 | 1237 |
| 1728081300 | 41.473 | 0.57 | 1.40 | 41.45 | 41.473 | 41.3799 | 1028 |
| 1727994900 | 40.8993 | -0.27 | -0.66 | 40.96 | 41 | 40.86 | 519 |
| 1727908500 | 41.1691 | -0.24 | -0.57 | 41.22 | 41.27 | 41.1691 | 547 |
| 1727822100 | 41.407 | -0.61 | -1.45 | 41.69 | 41.69 | 41.407 | 180 |
| 1727735700 | 42.0153 | 0.22 | 0.53 | 41.65 | 42.0153 | 41.65 | 987 |
| 1727476500 | 41.793 | 0.31 | 0.75 | 42.19 | 42.19 | 41.72 | 784 |
| 1727390100 | 41.4803 | 0.49 | 1.20 | 41.44 | 41.4803 | 41.435 | 914 |
| 1727303700 | 40.9891 | -0.66 | -1.59 | 41.43 | 41.44 | 40.9891 | 530 |
| 1727217300 | 41.6499 | -0.02 | -0.05 | 41.85 | 41.8501 | 41.6499 | 634 |
| 1727130900 | 41.6716 | -0.18 | -0.43 | 42.09 | 42.09 | 41.6716 | 1417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
