News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 6.20995564317 | 40.58 | 42.94 | 40.01 | 1971 | 41.17404566 | SP |
| 4 | 3.24 | 8.12844957351 | 39.86 | 42.94 | 39.83 | 3493 | 40.73227508 | SP |
| 12 | -0.68 | -1.5532206487 | 43.78 | 45.5 | 39.13 | 3932 | 41.89970537 | SP |
| 26 | 3.36 | 8.45495722194 | 39.74 | 45.535 | 39.13 | 3331 | 42.3574097 | SP |
| 52 | -0.75 | -1.71037628278 | 43.85 | 45.535 | 36.96 | 3534 | 41.824772 | SP |
| 156 | 0.19 | 0.442787229084 | 42.91 | 47.49 | 31.47 | 10801 | 40.93700463 | SP |
| 260 | 0.89 | 2.10850509358 | 42.21 | 57.4099 | 20.015 | 20025 | 43.31418803 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 43.1 | 1.1 | 2.62 | 42.48 | 43.1 | 42.48 | 4225 |
| 1739489700 | 42 | 1.21 | 2.97 | 41.34 | 42 | 41.34 | 4754 |
| 1739403300 | 40.79 | 0.6 | 1.49 | 40.01 | 40.79 | 40.01 | 391 |
| 1739316900 | 40.19 | -0.21 | -0.52 | 40.26 | 40.36 | 40.19 | 1467 |
| 1739230500 | 40.4 | -0.1 | -0.25 | 40.6 | 40.62 | 40.3607 | 1469 |
| 1738971300 | 40.5 | -0.01 | -0.02 | 40.58 | 40.7022 | 40.3376 | 1774 |
| 1738884900 | 40.51 | -0.11 | -0.26 | 40.61 | 40.7403 | 40.4801 | 1574 |
| 1738798500 | 40.615 | -0.17 | -0.41 | 40.85 | 40.85 | 40.515 | 8719 |
| 1738712100 | 40.7805 | 0.36 | 0.89 | 40.47 | 40.86 | 40.47 | 9184 |
| 1738625700 | 40.42 | -0.99 | -2.39 | 40.01 | 40.5 | 40.01 | 2066 |
| 1738366500 | 41.41 | -0.14 | -0.34 | 41.64 | 41.64 | 41.28 | 1209 |
| 1738280100 | 41.55 | 0.83 | 2.04 | 41.22 | 41.55 | 41.22 | 725 |
| 1738193700 | 40.72 | -0.46 | -1.12 | 40.94 | 41.03 | 40.72 | 2972 |
| 1738107300 | 41.18 | 0.57 | 1.41 | 40.77 | 41.18 | 40.77 | 3385 |
| 1738020900 | 40.6088 | 0.22 | 0.54 | 40.27 | 40.62 | 40.27 | 3003 |
| 1737761700 | 40.39 | 0.15 | 0.37 | 40.26 | 40.39 | 40.26 | 5886 |
| 1737675300 | 40.24 | 0 | 0.00 | 40.24 | 40.24 | 40.24 | 0 |
| 1737588900 | 40.24 | -0.35 | -0.86 | 40.67 | 40.67 | 40.24 | 874 |
| 1737502500 | 40.59 | 0.54 | 1.35 | 40.395 | 40.62 | 40.29 | 11672 |
| 1737156900 | 40.05 | 0.43 | 1.09 | 39.86 | 40.05 | 39.83 | 1750 |
| 1737070500 | 39.62 | -0.29 | -0.73 | 39.69 | 39.755 | 39.53 | 3885 |
| 1736984100 | 39.91 | 0.18 | 0.47 | 40.38 | 40.4599 | 39.7825 | 2922 |
| 1736897700 | 39.725 | 0.09 | 0.21 | 39.71 | 39.9001 | 39.661 | 2247 |
| 1736811300 | 39.64 | 0.18 | 0.46 | 39.13 | 39.64 | 39.13 | 2969 |
| 1736552100 | 39.46 | -0.61 | -1.52 | 39.51 | 39.5668 | 39.161 | 10534 |
| 1736379300 | 40.07 | -0.19 | -0.47 | 39.91 | 40.115 | 39.83 | 7874 |
| 1736292900 | 40.26 | -0.47 | -1.15 | 40.96 | 40.96 | 40.26 | 1616 |
| 1736206500 | 40.73 | 0.36 | 0.90 | 40.78 | 41.065 | 40.73 | 1611 |
| 1735947300 | 40.365 | 0.22 | 0.54 | 40.29 | 40.39 | 40 | 8181 |
| 1735860900 | 40.15 | -0.41 | -1.01 | 40.81 | 40.81 | 40.1 | 1044 |
| 1735688100 | 40.56 | 0.19 | 0.47 | 40.57 | 40.6085 | 40.48 | 2698 |
| 1735601700 | 40.37 | -0.54 | -1.32 | 40.45 | 40.54 | 40.37 | 1566 |
| 1735342500 | 40.91 | -0.14 | -0.34 | 40.89 | 41.0799 | 40.68 | 4698 |
| 1735256100 | 41.05 | 0.37 | 0.91 | 41.55 | 41.55 | 40.95 | 2325 |
| 1735077840 | 40.68 | -0.06 | -0.15 | 40.8 | 40.87 | 40.5 | 6313 |
| 1734996900 | 40.74 | -1.56 | -3.69 | 40.92 | 40.92 | 40.3 | 8811 |
| 1734737700 | 42.3 | 0.36 | 0.86 | 41.77 | 42.525 | 41.77 | 1844 |
| 1734651300 | 41.94 | 0.14 | 0.33 | 42.24 | 42.24 | 41.86 | 1135 |
| 1734564900 | 41.8 | -1.66 | -3.83 | 43.43 | 43.43 | 41.8 | 4351 |
| 1734478500 | 43.4631 | 0.16 | 0.38 | 43.32 | 43.7 | 43.191 | 3369 |
| 1734392100 | 43.3 | -0.78 | -1.77 | 43.8 | 43.8 | 43.3 | 7982 |
| 1734132900 | 44.08 | -0.3 | -0.68 | 44.51 | 44.51 | 43.93 | 1001 |
| 1734046500 | 44.38 | -0.07 | -0.16 | 44.27 | 44.4701 | 44.27 | 679 |
| 1733960100 | 44.4527 | 0.11 | 0.25 | 44.59 | 44.59 | 44.381 | 3631 |
| 1733873700 | 44.34 | -0.44 | -0.98 | 44.72 | 44.72 | 44.34 | 4727 |
| 1733787300 | 44.78 | 0.07 | 0.16 | 45.2 | 45.2436 | 44.74 | 2937 |
| 1733528100 | 44.71 | -0.43 | -0.95 | 45.11 | 45.5 | 44.71 | 9266 |
| 1733441700 | 45.14 | 0.3 | 0.67 | 45.04 | 45.15 | 44.98 | 4950 |
| 1733355300 | 44.84 | -0.06 | -0.13 | 44.9 | 45.05 | 44.72 | 9572 |
| 1733268900 | 44.9 | -0.05 | -0.11 | 45.17 | 45.17 | 44.8 | 855 |
| 1733182500 | 44.95 | 0.05 | 0.11 | 44.81 | 45.05 | 44.81 | 3191 |
| 1732917840 | 44.9 | 0.41 | 0.93 | 44.38 | 44.9 | 44.38 | 1252 |
| 1732750500 | 44.485 | 0.12 | 0.26 | 44.41 | 44.64 | 44.381 | 2425 |
| 1732664100 | 44.37 | 0.09 | 0.20 | 44.37 | 44.37 | 44.04 | 1964 |
| 1732577700 | 44.28 | 0.28 | 0.64 | 44.17 | 44.46 | 44.15 | 7285 |
| 1732318500 | 44 | 0 | 0.00 | 43.78 | 44.05 | 43.43 | 5851 |
| 1732232100 | 44 | 0.41 | 0.94 | 43.68 | 44 | 43.65 | 1835 |
| 1732145700 | 43.59 | -0.12 | -0.27 | 43.55 | 43.59 | 43.34 | 1072 |
| 1732059300 | 43.71 | 0.17 | 0.39 | 43.27 | 43.71 | 43.27 | 734 |
| 1731972900 | 43.54 | 0.29 | 0.67 | 43.32 | 43.57 | 43.32 | 1572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
