News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.32 | -5.51461849299 | 42.07 | 42.47 | 38.01 | 86920 | 41.03288311 | CS |
| 4 | -3.81 | -8.74655647383 | 43.56 | 43.7 | 38.01 | 79070 | 41.91782372 | CS |
| 12 | -6.8 | -14.6079484425 | 46.55 | 47.48 | 38.01 | 103053 | 43.64058928 | CS |
| 26 | -5.18 | -11.5290451814 | 44.93 | 48 | 38.01 | 107139 | 43.12915851 | CS |
| 52 | 5.56 | 16.2620649313 | 34.19 | 48 | 34.19 | 109254 | 41.93948975 | CS |
| 156 | -0.02 | -0.0502891626854 | 39.77 | 57 | 28.04 | 88540 | 39.26990228 | CS |
| 260 | 0.91 | 2.3429454171 | 38.84 | 57 | 28.03 | 82709 | 38.68076883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 39.75 | -1.41 | -3.43 | 40.89 | 40.89 | 39.6301 | 118818 |
| 1736552400 | 41.16 | -0.89 | -2.12 | 41.92 | 42.39 | 41 | 111752 |
| 1736379600 | 42.05 | -0.26 | -0.61 | 42.26 | 42.26 | 41.51 | 43612 |
| 1736293200 | 42.31 | 0.37 | 0.88 | 42.07 | 42.47 | 41.3714 | 73498 |
| 1736206800 | 41.94 | -0.94 | -2.19 | 42.93 | 43.3981 | 41.89 | 56321 |
| 1735947600 | 42.88 | -0.6 | -1.38 | 43.48 | 43.57 | 42.725 | 28659 |
| 1735861200 | 43.48 | 1.31 | 3.11 | 42.44 | 43.615 | 42.29 | 83154 |
| 1735688400 | 42.17 | 0.75 | 1.81 | 41.34 | 42.19 | 41.24 | 186115 |
| 1735602000 | 41.42 | -0.53 | -1.26 | 41.9 | 41.9 | 40.7001 | 103529 |
| 1735342800 | 41.95 | -0.58 | -1.36 | 42.21 | 42.47 | 41.73 | 30406 |
| 1735256400 | 42.53 | 0.01 | 0.02 | 42.72 | 42.87 | 42.13 | 44244 |
| 1735077840 | 42.52 | 0.42 | 1.00 | 41.93 | 42.52 | 41.93 | 23177 |
| 1734997200 | 42.1 | -0.31 | -0.73 | 42.3 | 42.3 | 41.57 | 36816 |
| 1734738000 | 42.41 | 0.06 | 0.14 | 42.62 | 43.195 | 42.26 | 57670 |
| 1734651600 | 42.35 | 0.68 | 1.63 | 42.27 | 42.695 | 41.9 | 91829 |
| 1734565200 | 41.67 | -1.42 | -3.30 | 42.82 | 43.17 | 41.46 | 184268 |
| 1734478800 | 43.09 | -0.84 | -1.91 | 43.56 | 43.7 | 42.75 | 70318 |
| 1734392400 | 43.93 | 0.07 | 0.16 | 43.86 | 44.24 | 43.63 | 69992 |
| 1734133200 | 43.86 | -0.85 | -1.90 | 44.71 | 44.8 | 43.45 | 67790 |
| 1734046800 | 44.71 | -0.82 | -1.80 | 45 | 45.3 | 44.6 | 76132 |
| 1733960400 | 45.53 | -0.13 | -0.28 | 45.94 | 45.9965 | 45.44 | 71215 |
| 1733874000 | 45.66 | 1 | 2.24 | 44.89 | 46.219 | 44.89 | 114707 |
| 1733787600 | 44.66 | 1.69 | 3.93 | 43.43 | 45.52 | 42.94 | 199179 |
| 1733528400 | 42.97 | -0.77 | -1.76 | 43.73 | 43.84 | 42.58 | 67459 |
| 1733442000 | 43.74 | -0.02 | -0.05 | 43.63 | 43.995 | 43.3001 | 58725 |
| 1733355600 | 43.76 | -0.42 | -0.95 | 44.2 | 44.6279 | 43.68 | 63415 |
| 1733269200 | 44.18 | 0.48 | 1.10 | 43.99 | 44.48 | 43.6843 | 63180 |
| 1733182800 | 43.7 | -0.65 | -1.47 | 43.91 | 44.07 | 43.59 | 93032 |
| 1732917840 | 44.35 | 0.57 | 1.30 | 44.31 | 44.4185 | 43.83 | 73992 |
| 1732750800 | 43.78 | 0.51 | 1.18 | 43.68 | 44.14 | 43.35 | 94525 |
| 1732664400 | 43.27 | 0.02 | 0.05 | 42.96 | 43.505 | 42.705 | 99683 |
| 1732578000 | 43.25 | -1.17 | -2.63 | 43.93 | 44.25 | 42.535 | 118516 |
| 1732318800 | 44.42 | 0.41 | 0.93 | 44 | 44.5274 | 43.83 | 93169 |
| 1732232400 | 44.01 | -0.03 | -0.07 | 43.99 | 44.55 | 43.96 | 57533 |
| 1732146000 | 44.04 | 0.35 | 0.80 | 43.41 | 44.28 | 43.3701 | 156633 |
| 1732059600 | 43.69 | 0.8 | 1.87 | 42.9 | 43.71 | 42.875 | 126788 |
| 1731973200 | 42.89 | 0.9 | 2.14 | 42.14 | 43.935 | 41.89 | 190823 |
| 1731714000 | 41.99 | 0.09 | 0.21 | 41.95 | 42.105 | 41.21 | 104809 |
| 1731627600 | 41.9 | -0.43 | -1.02 | 41.98 | 42.3 | 41.6 | 115725 |
| 1731541200 | 42.33 | -0.47 | -1.10 | 42.84 | 42.9 | 41.8132 | 106341 |
| 1731454800 | 42.8 | -0.21 | -0.49 | 42.51 | 42.95 | 42.17 | 102706 |
| 1731368400 | 43.01 | -0.34 | -0.78 | 43.09 | 43.3 | 42.22 | 201269 |
| 1731109200 | 43.35 | -0.39 | -0.89 | 43.96 | 43.96 | 42.61 | 106968 |
| 1731022800 | 43.74 | 0.61 | 1.41 | 43.58 | 44.5499 | 43.42 | 195973 |
| 1730936400 | 43.13 | -2.31 | -5.08 | 45.07 | 45.375 | 42.31 | 296727 |
| 1730850000 | 45.44 | 1.96 | 4.51 | 43.39 | 45.55 | 43.39 | 135315 |
| 1730763600 | 43.48 | -0.89 | -2.01 | 44.43 | 44.61 | 43.305 | 82025 |
| 1730500800 | 44.37 | 0.14 | 0.32 | 44.39 | 44.83 | 44.1927 | 54576 |
| 1730414400 | 44.23 | -2.15 | -4.64 | 46.25 | 46.37 | 44.1 | 189954 |
| 1730328000 | 46.38 | 0.5 | 1.09 | 45.91 | 46.783 | 45.64 | 119378 |
| 1730241600 | 45.88 | -0.19 | -0.41 | 46.14 | 46.255 | 45.58 | 145342 |
| 1730155200 | 46.07 | 0.38 | 0.83 | 45.66 | 46.39 | 45.66 | 47528 |
| 1729896000 | 45.69 | -0.61 | -1.32 | 46.21 | 46.27 | 45.55 | 91563 |
| 1729809600 | 46.3 | 0.33 | 0.72 | 46.01 | 46.618 | 45.35 | 109829 |
| 1729723200 | 45.97 | -1.35 | -2.85 | 46.82 | 47.21 | 45.57 | 68013 |
| 1729636800 | 47.32 | 0.78 | 1.68 | 46.55 | 47.48 | 46.04 | 196278 |
| 1729550400 | 46.54 | -1.01 | -2.12 | 47.66 | 48 | 46.46 | 152290 |
| 1729291200 | 47.55 | 2.05 | 4.51 | 45.51 | 47.685 | 45.365 | 143358 |
| 1729204800 | 45.5 | 0.02 | 0.04 | 45.8 | 45.82 | 44.73 | 163743 |
| 1729118400 | 45.48 | 1.8 | 4.12 | 44.13 | 45.7 | 43.96 | 118590 |
| 1729032000 | 43.68 | -0.82 | -1.84 | 44.36 | 44.39 | 43.46 | 63040 |
| 1728945600 | 44.5 | -0.05 | -0.11 | 44.59 | 45.0334 | 44.33 | 25180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
