News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.436999271668 | 41.19 | 41.6 | 40.59 | 51822 | 41.07261706 | CS |
| 4 | 1.01 | 2.525 | 40 | 41.6 | 39.75 | 45552 | 40.61599607 | CS |
| 12 | 0.73 | 1.81231380338 | 40.28 | 41.6 | 38.17 | 96222 | 39.55692947 | CS |
| 26 | -4.1 | -9.08889381512 | 45.11 | 47.67 | 37.02 | 88882 | 40.10237485 | CS |
| 52 | -5.95 | -12.6703577513 | 46.96 | 53.8 | 36.5 | 81317 | 41.43312457 | CS |
| 156 | 0.12 | 0.293470286134 | 40.89 | 64.465 | 36.5 | 66052 | 46.50454641 | CS |
| 260 | 9.01 | 28.15625 | 32 | 64.465 | 5.51 | 76726 | 36.16750337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 40.87 | 0.24 | 0.59 | 40.75 | 41.25 | 40.6001 | 47697 |
| 1721428800 | 40.63 | -0.6 | -1.46 | 41.25 | 41.35 | 40.59 | 43403 |
| 1721342400 | 41.23 | -0.09 | -0.22 | 41.42 | 41.6 | 41 | 37962 |
| 1721256000 | 41.32 | 0.1 | 0.24 | 41.25 | 41.585 | 41.12 | 37340 |
| 1721169600 | 41.22 | 0.17 | 0.41 | 41.19 | 41.4 | 40.93 | 92706 |
| 1721083200 | 41.05 | 0.03 | 0.07 | 41.05 | 41.4 | 40.8901 | 50924 |
| 1720824000 | 41.02 | 0.06 | 0.15 | 41.25 | 41.25 | 40.6301 | 42267 |
| 1720737600 | 40.96 | 0.57 | 1.41 | 40.39 | 41.08 | 40.39 | 41169 |
| 1720651200 | 40.39 | 0.13 | 0.32 | 40.24 | 40.62 | 40.05 | 43523 |
| 1720564800 | 40.26 | -0.05 | -0.12 | 40.08 | 40.83 | 40.08 | 36405 |
| 1720478400 | 40.31 | 0.24 | 0.60 | 40.44 | 40.53 | 40.05 | 68614 |
| 1720219200 | 40.07 | -0.48 | -1.18 | 40.24 | 40.5 | 40.07 | 29009 |
| 1720040640 | 40.55 | 0.44 | 1.10 | 40.27 | 40.98 | 39.78 | 23490 |
| 1719960000 | 40.11 | -0.33 | -0.82 | 40.5 | 40.655 | 39.98 | 50702 |
| 1719873600 | 40.44 | 0.46 | 1.15 | 40.75 | 41.1 | 40.11 | 56212 |
| 1719614400 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
| 1719528000 | 39.98 | -0.18 | -0.45 | 39.99 | 40.21 | 39.9 | 38794 |
| 1719441600 | 40.16 | 0.29 | 0.73 | 40 | 40.28 | 39.7799 | 31794 |
| 1719355200 | 39.87 | -0.28 | -0.70 | 40 | 40.1 | 39.75 | 47928 |
| 1719268800 | 40.15 | 1.09 | 2.79 | 39.01 | 40.15 | 39.01 | 94520 |
| 1719009600 | 39.06 | -0.51 | -1.29 | 39.77 | 39.77 | 38.17 | 995088 |
| 1718923200 | 39.57 | 0.23 | 0.58 | 39.22 | 39.89 | 39.22 | 122448 |
| 1718750400 | 39.34 | 0.31 | 0.79 | 39.22 | 39.83 | 39.22 | 100061 |
| 1718664000 | 39.03 | -0.8 | -2.01 | 39.49 | 39.58 | 38.75 | 141312 |
| 1718404800 | 39.83 | 0.43 | 1.09 | 39.52 | 40.23 | 39.41 | 162943 |
| 1718318400 | 39.4 | 0.34 | 0.87 | 38.86 | 39.58 | 38.7 | 54035 |
| 1718232000 | 39.06 | 0.02 | 0.05 | 39.49 | 39.72 | 38.95 | 50516 |
| 1718145600 | 39.04 | -0.34 | -0.86 | 39.01 | 39.81 | 38.91 | 53795 |
| 1718059200 | 39.38 | 0.64 | 1.65 | 38.94 | 39.72 | 38.87 | 85790 |
| 1717800000 | 38.74 | -0.62 | -1.58 | 39.06 | 39.45 | 38.7 | 78158 |
| 1717713600 | 39.36 | -0.22 | -0.56 | 39.32 | 39.78 | 39.09 | 53104 |
| 1717627200 | 39.58 | -0.17 | -0.43 | 39.99 | 39.99 | 39.58 | 47056 |
| 1717540800 | 39.75 | -0.02 | -0.05 | 39.67 | 39.79 | 39.33 | 55877 |
| 1717454400 | 39.77 | 0.15 | 0.38 | 39.67 | 39.905 | 39.4 | 71568 |
| 1717195200 | 39.62 | 0.12 | 0.30 | 39.29 | 39.82 | 39.29 | 123429 |
| 1717108800 | 39.5 | 0.18 | 0.46 | 39.25 | 39.72 | 39.25 | 57945 |
| 1717022400 | 39.32 | -0.43 | -1.08 | 39.75 | 39.8 | 39.22 | 48889 |
| 1716936000 | 39.75 | 0 | 0.00 | 39.5 | 39.8 | 39.25 | 81372 |
| 1716590400 | 39.75 | 0.04 | 0.10 | 39.69 | 39.99 | 39.29 | 70744 |
| 1716504000 | 39.71 | 0.28 | 0.71 | 39.48 | 39.82 | 39.125 | 118860 |
| 1716417600 | 39.43 | -0.39 | -0.98 | 39.95 | 40.39 | 39.41 | 119696 |
| 1716331200 | 39.82 | 0.39 | 0.99 | 39.45 | 39.92 | 39.335 | 91818 |
| 1716244800 | 39.43 | -0.08 | -0.20 | 39.42 | 39.57 | 39.0201 | 96967 |
| 1715985600 | 39.51 | 0.65 | 1.67 | 38.85 | 39.51 | 38.6 | 87643 |
| 1715899200 | 38.86 | -0.54 | -1.37 | 39.5 | 39.5 | 38.69 | 95975 |
| 1715812800 | 39.4 | 0.4 | 1.03 | 39 | 39.56 | 38.835 | 122724 |
| 1715726400 | 39 | 0.45 | 1.17 | 38.89 | 39 | 38.65 | 73960 |
| 1715640000 | 38.55 | -0.51 | -1.31 | 39.2 | 39.6308 | 38.53 | 73914 |
| 1715380800 | 39.06 | -0.53 | -1.34 | 39.7 | 39.7 | 38.6991 | 56824 |
| 1715294400 | 39.59 | 0.5 | 1.28 | 39.09 | 39.59 | 39.055 | 199838 |
| 1715208000 | 39.09 | 0.26 | 0.67 | 38.9 | 39.2 | 38.59 | 66652 |
| 1715121600 | 38.83 | -0.46 | -1.17 | 38.61 | 38.9 | 38.21 | 100079 |
| 1715035200 | 39.29 | -0.41 | -1.03 | 39.98 | 40.24 | 39.29 | 226943 |
| 1714776000 | 39.7 | -0.38 | -0.95 | 40.2 | 40.32 | 39.33 | 122060 |
| 1714689600 | 40.08 | 0.33 | 0.83 | 40.34 | 40.4599 | 39.7 | 127049 |
| 1714603200 | 39.75 | 0.26 | 0.66 | 40 | 40.22 | 39.57 | 118421 |
| 1714516800 | 39.49 | -0.14 | -0.35 | 40.28 | 40.28 | 39.25 | 120407 |
| 1714430400 | 39.63 | -0.54 | -1.34 | 40.15 | 40.4647 | 39.62 | 122905 |
| 1714171200 | 40.17 | 0.85 | 2.16 | 39.5 | 40.5399 | 39.5 | 148881 |
| 1714084800 | 39.32 | -0.13 | -0.33 | 39.15 | 39.42 | 38.98 | 41124 |
| 1713998400 | 39.45 | 0.25 | 0.64 | 39.1 | 39.49 | 38.82 | 76820 |
| 1713912000 | 39.2 | 0.3 | 0.77 | 38.82 | 39.27 | 38.82 | 49170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
