News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -1.46693187469 | 40.22 | 40.64 | 39.6 | 53278 | 40.03281388 | CS |
| 4 | -0.85 | -2.09980237154 | 40.48 | 40.99 | 39.6 | 34350 | 40.23520306 | CS |
| 12 | 1.07 | 2.77489626556 | 38.56 | 41.2 | 36.8701 | 58296 | 39.00505399 | CS |
| 26 | -2.15 | -5.14600287219 | 41.78 | 42.4999 | 36.8701 | 47056 | 39.63023589 | CS |
| 52 | -2.72 | -6.42266824085 | 42.35 | 42.64 | 36.8701 | 39235 | 40.00947451 | CS |
| 156 | -3.54 | -8.20013898541 | 43.17 | 47.04 | 35.53 | 36098 | 40.89260085 | CS |
| 260 | 2.62 | 7.07916779249 | 37.01 | 50.94 | 27 | 36423 | 42.13849796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 39.63 | -0.1 | -0.25 | 39.55 | 39.8481 | 39.55 | 23401 |
| 1741304400 | 39.73 | -0.28 | -0.70 | 39.83 | 40.01 | 39.65 | 37894 |
| 1741218000 | 40.01 | 0.11 | 0.28 | 39.68 | 40.1652 | 39.68 | 50517 |
| 1741131600 | 39.9 | -0.29 | -0.72 | 40.26 | 40.43 | 39.75 | 70269 |
| 1741045200 | 40.19 | -0.14 | -0.35 | 40.39 | 40.64 | 40.19 | 71785 |
| 1740786000 | 40.33 | 0.33 | 0.82 | 40.22 | 40.3372 | 39.97 | 35925 |
| 1740699600 | 40 | -0.1 | -0.25 | 40.19 | 40.36 | 39.9706 | 26517 |
| 1740613200 | 40.1 | -0.21 | -0.52 | 40.16 | 40.3384 | 40.01 | 27926 |
| 1740526800 | 40.31 | -0.18 | -0.44 | 40.47 | 40.5269 | 40.05 | 22231 |
| 1740440400 | 40.49 | 0.26 | 0.65 | 40.23 | 40.5 | 40.1421 | 24908 |
| 1740181200 | 40.23 | -0.23 | -0.57 | 40.25 | 40.33 | 40.01 | 27483 |
| 1740094800 | 40.46 | -0.03 | -0.07 | 40.48 | 40.55 | 40.2728 | 25477 |
| 1740008400 | 40.49 | 0.28 | 0.70 | 40.13 | 40.4925 | 40.13 | 26054 |
| 1739922000 | 40.21 | 0.03 | 0.07 | 40.01 | 40.4 | 40.01 | 30626 |
| 1739576400 | 40.18 | -0.39 | -0.96 | 40.09 | 40.4898 | 40.09 | 32316 |
| 1739490000 | 40.57 | 0.07 | 0.17 | 40.5 | 40.8 | 40.5 | 27432 |
| 1739403600 | 40.5 | -0.05 | -0.12 | 40.53 | 40.77 | 40.48 | 37510 |
| 1739317200 | 40.55 | -0.07 | -0.17 | 40.46 | 40.58 | 40.33 | 20637 |
| 1739230800 | 40.62 | 0.06 | 0.15 | 40.79 | 40.79 | 40.5 | 34680 |
| 1738971600 | 40.56 | -0.17 | -0.42 | 40.48 | 40.99 | 40.48 | 21568 |
| 1738885200 | 40.73 | -0.27 | -0.66 | 41.18 | 41.18 | 40.63 | 42727 |
| 1738798800 | 41 | 0.46 | 1.13 | 40.39 | 41.06 | 40.39 | 47069 |
| 1738712400 | 40.54 | -0.39 | -0.95 | 40.88 | 41 | 40.51 | 47268 |
| 1738626000 | 40.93 | 0.01 | 0.02 | 40.8 | 41.08 | 40.5801 | 39942 |
| 1738366800 | 40.92 | 0.24 | 0.59 | 40.95 | 41.2 | 40.79 | 42582 |
| 1738280400 | 40.68 | 0.21 | 0.52 | 40.46 | 40.8791 | 40.46 | 43536 |
| 1738194000 | 40.47 | -0.16 | -0.39 | 40.88 | 40.88 | 40.295 | 56927 |
| 1738107600 | 40.63 | 0 | 0.00 | 40.8 | 40.8 | 40.5001 | 40632 |
| 1738021200 | 40.63 | 0.44 | 1.09 | 40.2 | 40.74 | 40.1584 | 43505 |
| 1737762000 | 40.19 | 0.22 | 0.56 | 40.38 | 40.39 | 40.18 | 38825 |
| 1737675600 | 39.965 | 0 | 0.00 | 39.965 | 39.965 | 39.965 | 0 |
| 1737589200 | 39.965 | 0.1 | 0.24 | 39.9 | 40.0514 | 39.6576 | 45855 |
| 1737502800 | 39.87 | 0.41 | 1.04 | 39.7846 | 39.9 | 39.52 | 79309 |
| 1737157200 | 39.46 | 0.21 | 0.54 | 39.12 | 39.605 | 39.12 | 61919 |
| 1737070800 | 39.25 | 0.18 | 0.46 | 38.88 | 39.35 | 38.86 | 37121 |
| 1736984400 | 39.07 | 0.13 | 0.33 | 38.97 | 39.1499 | 38.8 | 36976 |
| 1736898000 | 38.94 | -0.31 | -0.79 | 39.25 | 39.44 | 38.69 | 94741 |
| 1736811600 | 39.25 | 0.43 | 1.11 | 38.63 | 39.3 | 38.63 | 50347 |
| 1736552400 | 38.82 | -0.15 | -0.38 | 38.8 | 39.13 | 38.66 | 55774 |
| 1736379600 | 38.97 | 0.15 | 0.39 | 38.89 | 39.05 | 38.7101 | 48879 |
| 1736293200 | 38.82 | 0.24 | 0.62 | 38.85 | 39.08 | 38.75 | 42986 |
| 1736206800 | 38.58 | 0.28 | 0.73 | 38.26 | 38.73 | 38.1347 | 104217 |
| 1735947600 | 38.3 | 0.81 | 2.16 | 37.895 | 38.46 | 37.7 | 72343 |
| 1735861200 | 37.49 | -0.44 | -1.16 | 37.99 | 38.4 | 37.35 | 185441 |
| 1735688400 | 37.93 | 0.16 | 0.42 | 37.86 | 38.139 | 37.86 | 108837 |
| 1735602000 | 37.77 | -0.55 | -1.44 | 38.17 | 38.2127 | 37.55 | 143089 |
| 1735342800 | 38.32 | -0.15 | -0.39 | 38.4954 | 38.5992 | 38.14 | 71474 |
| 1735256400 | 38.47 | 0.32 | 0.84 | 38.17 | 38.6216 | 38.15 | 75775 |
| 1735077840 | 38.15 | 0.38 | 1.01 | 37.85 | 38.51 | 37.81 | 56606 |
| 1734997200 | 37.77 | 0.33 | 0.88 | 37.88 | 38.02 | 37.54 | 137552 |
| 1734738000 | 37.44 | 0.52 | 1.41 | 37.15 | 38.29 | 37.1177 | 105909 |
| 1734651600 | 36.92 | -0.63 | -1.68 | 37.63 | 37.8899 | 36.8701 | 105205 |
| 1734565200 | 37.55 | -0.49 | -1.29 | 38.21 | 38.38 | 37.53 | 83216 |
| 1734478800 | 38.04 | -0.01 | -0.03 | 37.99 | 38.18 | 37.99 | 85060 |
| 1734392400 | 38.05 | -0.63 | -1.63 | 38.535 | 38.69 | 38.05 | 65336 |
| 1734133200 | 38.68 | 0.09 | 0.23 | 38.6 | 38.79 | 38.6 | 54616 |
| 1734046800 | 38.59 | -0.48 | -1.23 | 39.236 | 39.236 | 38.59 | 42408 |
| 1733960400 | 39.07 | -0.12 | -0.31 | 39.19 | 39.22 | 39 | 52085 |
| 1733874000 | 39.19 | -0.18 | -0.44 | 39.43 | 39.474 | 39.17 | 59532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
