News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -3.44742674218 | 40.61 | 40.68 | 39.16 | 581869 | 39.98032247 | CS |
| 4 | -1.22 | -3.01756121692 | 40.43 | 41.84 | 39.16 | 801928 | 40.32039822 | CS |
| 12 | 2.73 | 7.48355263158 | 36.48 | 41.84 | 36.1 | 775009 | 39.3374484 | CS |
| 26 | -1.12 | -2.77708901562 | 40.33 | 41.84 | 35.55 | 865777 | 38.96795598 | CS |
| 52 | 1 | 2.61711593824 | 38.21 | 48.19 | 35.55 | 651492 | 40.4091128 | CS |
| 156 | -7.32 | -15.7317859446 | 46.53 | 64.55 | 35.55 | 449610 | 43.59524184 | CS |
| 260 | -9.69 | -19.8159509202 | 48.9 | 64.55 | 32.2 | 462699 | 44.31319273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 39.16 | -0.22 | -0.56 | 39.32 | 39.36 | 38.895 | 985027 |
| 1727822400 | 39.38 | -0.83 | -2.06 | 40.03 | 40.19 | 39.26 | 748943 |
| 1727736000 | 40.21 | -0.03 | -0.07 | 40.25 | 40.28 | 39.71 | 519210 |
| 1727476800 | 40.24 | 0.16 | 0.40 | 40.32 | 40.4 | 40 | 487043 |
| 1727390400 | 40.08 | -0.14 | -0.35 | 40.4 | 40.47 | 39.99 | 519577 |
| 1727304000 | 40.22 | -0.37 | -0.91 | 40.61 | 40.68 | 40.22 | 634570 |
| 1727217600 | 40.59 | 0.3 | 0.74 | 40.4 | 40.66 | 40.19 | 459758 |
| 1727131200 | 40.29 | -0.07 | -0.17 | 40.37 | 40.7 | 40.12 | 497091 |
| 1726872000 | 40.36 | 0.5 | 1.25 | 39.78 | 40.5 | 39.65 | 2003235 |
| 1726785600 | 39.86 | 0.21 | 0.53 | 40.15 | 40.34 | 39.69 | 1082860 |
| 1726699200 | 39.65 | -1.15 | -2.82 | 40.8 | 40.92 | 39.39 | 1750364 |
| 1726612800 | 40.8 | -0.1 | -0.24 | 40.985 | 41.2 | 40.62 | 531386 |
| 1726526400 | 40.9 | 0.25 | 0.62 | 40.82 | 41.07 | 40.58 | 638411 |
| 1726267200 | 40.65 | 0.44 | 1.09 | 40.55 | 40.725 | 40.34 | 1079581 |
| 1726180800 | 40.21 | -0.16 | -0.40 | 40.32 | 40.49 | 40.08 | 688432 |
| 1726094400 | 40.37 | 0.08 | 0.20 | 40.1 | 40.47 | 39.73 | 627020 |
| 1726008000 | 40.29 | -0.47 | -1.15 | 40.93 | 40.93 | 40 | 894513 |
| 1725921600 | 40.76 | -0.13 | -0.32 | 40.48 | 41.04 | 40.37 | 787119 |
| 1725662400 | 40.89 | -0.28 | -0.68 | 41.05 | 41.84 | 40.66 | 658110 |
| 1725576000 | 41.17 | 0.56 | 1.38 | 41.01 | 41.405 | 40.72 | 766425 |
| 1725489600 | 40.61 | 0.23 | 0.57 | 40.43 | 40.95 | 40.37 | 664909 |
| 1725403200 | 40.38 | -0.17 | -0.42 | 40.5 | 40.55 | 40.01 | 1063073 |
| 1725057600 | 40.55 | -0.13 | -0.32 | 40.62 | 40.85 | 40.39 | 396083 |
| 1724971200 | 40.68 | -0.14 | -0.34 | 40.8 | 41.02 | 40.55 | 430867 |
| 1724884800 | 40.82 | -0.3 | -0.73 | 41.15 | 41.315 | 40.68 | 640275 |
| 1724798400 | 41.12 | 0.43 | 1.06 | 40.66 | 41.15 | 40.57 | 645747 |
| 1724712000 | 40.69 | -0.13 | -0.32 | 40.93 | 41.17 | 40.66 | 616662 |
| 1724452800 | 40.82 | 0.67 | 1.67 | 40.33 | 41.08 | 40.33 | 477984 |
| 1724366400 | 40.15 | 0.01 | 0.02 | 40.13 | 40.54 | 39.95 | 987795 |
| 1724280000 | 40.14 | 0.39 | 0.98 | 39.84 | 40.22 | 39.72 | 1350628 |
| 1724193600 | 39.75 | -0.21 | -0.53 | 39.7 | 39.865 | 39.5 | 361726 |
| 1724107200 | 39.96 | 0.42 | 1.06 | 39.66 | 40.19 | 39.66 | 441506 |
| 1723848000 | 39.54 | 0.07 | 0.18 | 39.47 | 39.74 | 39.455 | 465506 |
| 1723761600 | 39.47 | -0.34 | -0.85 | 39.84 | 39.98 | 39.41 | 453802 |
| 1723675200 | 39.81 | 0.15 | 0.38 | 39.66 | 39.97 | 39.58 | 900322 |
| 1723588800 | 39.66 | 0.26 | 0.66 | 39.63 | 39.73 | 39.16 | 544101 |
| 1723502400 | 39.4 | -0.36 | -0.91 | 39.91 | 39.91 | 39.24 | 559446 |
| 1723243200 | 39.76 | 0.06 | 0.15 | 39.76 | 39.82 | 39.45 | 728876 |
| 1723156800 | 39.7 | 0.38 | 0.97 | 39.67 | 39.87 | 39.4 | 646225 |
| 1723070400 | 39.32 | 0.12 | 0.31 | 39.59 | 39.69 | 39.13 | 1037979 |
| 1722984000 | 39.2 | 1.11 | 2.91 | 38.2 | 39.3 | 38.11 | 1128763 |
| 1722897600 | 38.09 | -0.57 | -1.47 | 37.69 | 38.26 | 37.32 | 748819 |
| 1722638400 | 38.66 | 0.57 | 1.50 | 37.89 | 38.7 | 37.79 | 1290007 |
| 1722552000 | 38.09 | -0.56 | -1.45 | 38.63 | 38.66 | 38 | 1035864 |
| 1722465600 | 38.65 | 0.34 | 0.89 | 38.45 | 39.02 | 38.37 | 1044253 |
| 1722379200 | 38.31 | 0.15 | 0.39 | 38.25 | 38.5 | 37.96 | 1092851 |
| 1722292800 | 38.16 | 0.34 | 0.90 | 37.84 | 38.25 | 37.48 | 1150015 |
| 1722033600 | 37.82 | 0.92 | 2.49 | 37.15 | 37.8901 | 37.09 | 578535 |
| 1721947200 | 36.9 | -0.12 | -0.32 | 36.72 | 37.34 | 36.64 | 820668 |
| 1721860800 | 37.02 | -0.56 | -1.49 | 37.55 | 37.95 | 37.01 | 624088 |
| 1721774400 | 37.58 | -0.09 | -0.24 | 37.62 | 37.82 | 37.25 | 1213578 |
| 1721688000 | 37.67 | 0.21 | 0.56 | 37.53 | 37.82 | 37.2 | 717554 |
| 1721428800 | 37.46 | -0.29 | -0.77 | 37.68 | 37.68 | 37.34 | 599361 |
| 1721342400 | 37.75 | -0.31 | -0.81 | 38.14 | 38.39 | 37.741 | 604742 |
| 1721256000 | 38.06 | 0.23 | 0.61 | 37.66 | 38.15 | 37.65 | 621003 |
| 1721169600 | 37.83 | 0.36 | 0.96 | 37.47 | 37.9 | 37.37 | 509959 |
| 1721083200 | 37.47 | 0.19 | 0.51 | 37.13 | 37.5997 | 36.72 | 625436 |
| 1720824000 | 37.28 | 0.25 | 0.68 | 37.18 | 37.69 | 37.1 | 653157 |
| 1720737600 | 37.03 | 0.67 | 1.84 | 36.8 | 37.11 | 36.46 | 984187 |
| 1720651200 | 36.36 | -0.13 | -0.36 | 36.48 | 36.58 | 36.1 | 895513 |
| 1720564800 | 36.49 | -0.3 | -0.82 | 36.79 | 36.79 | 36.1 | 976175 |
| 1720478400 | 36.79 | -0.16 | -0.43 | 36.97 | 37.04 | 36.62 | 551627 |
| 1720219200 | 36.95 | 0.14 | 0.38 | 36.93 | 37.14 | 36.71 | 670292 |
| 1720040640 | 36.81 | 0.61 | 1.69 | 36.2 | 36.845 | 36.2 | 348859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
