News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -2.20274751303 | 42.22 | 42.9387 | 40.06 | 574193 | 40.91362496 | CS |
| 4 | 0.06 | 0.14552510308 | 41.23 | 46 | 37.88 | 329947 | 40.76897277 | CS |
| 12 | 0.4 | 0.978234287112 | 40.89 | 46 | 37.88 | 250450 | 40.62139212 | CS |
| 26 | -5.2 | -11.1852011185 | 46.49 | 51.5 | 37.88 | 268989 | 43.38886705 | CS |
| 52 | -17.31 | -29.5392491468 | 58.6 | 69.96 | 37.88 | 274896 | 51.00955487 | CS |
| 156 | -11.38 | -21.606227454 | 52.67 | 77.42 | 37.88 | 253141 | 54.6863956 | CS |
| 260 | -1.33 | -3.12060065697 | 42.62 | 77.42 | 19.47 | 264106 | 51.7187491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 41.11 | 0.07 | 0.17 | 40.95 | 41.39 | 40.8281 | 125260 |
| 1734997200 | 41.04 | 0.26 | 0.64 | 40.67 | 41.24 | 40.06 | 264735 |
| 1734738000 | 40.78 | -0.44 | -1.07 | 41.08 | 41.74 | 40.42 | 1419792 |
| 1734651600 | 41.22 | -0.92 | -2.18 | 42.35 | 42.81 | 40.99 | 431814 |
| 1734565200 | 42.14 | 3.94 | 10.31 | 43.9 | 46 | 41.52 | 1014119 |
| 1734478800 | 38.2 | -0.48 | -1.24 | 38.55 | 38.64 | 37.88 | 418974 |
| 1734392400 | 38.68 | -0.56 | -1.43 | 38.89 | 38.96 | 38.31 | 237341 |
| 1734133200 | 39.24 | -0.04 | -0.10 | 38.99 | 39.35 | 38.63 | 316871 |
| 1734046800 | 39.28 | -1.58 | -3.87 | 40.515 | 40.515 | 38.98 | 207378 |
| 1733960400 | 40.86 | -0.05 | -0.12 | 41 | 41.37 | 40.715 | 164943 |
| 1733874000 | 40.91 | -0.59 | -1.42 | 41.03 | 41.48 | 40.48 | 187681 |
| 1733787600 | 41.5 | 0.67 | 1.64 | 41.61 | 42.345 | 41.07 | 169187 |
| 1733528400 | 40.83 | -0.06 | -0.15 | 41.37 | 41.54 | 40.675 | 164794 |
| 1733442000 | 40.89 | -0.66 | -1.59 | 41.34 | 41.7 | 40.3849 | 160643 |
| 1733355600 | 41.55 | 0.17 | 0.41 | 41.275 | 41.68 | 40.86 | 176216 |
| 1733269200 | 41.38 | -0.48 | -1.15 | 41.66 | 41.66 | 40.87 | 126849 |
| 1733182800 | 41.86 | 0.94 | 2.30 | 41.06 | 42.04 | 40.71 | 186308 |
| 1732917840 | 40.92 | 0.29 | 0.71 | 41.16 | 41.355 | 40.6 | 74768 |
| 1732750800 | 40.63 | 0.46 | 1.15 | 40.63 | 41.39 | 40.34 | 105939 |
| 1732664400 | 40.17 | -0.92 | -2.24 | 40.63 | 40.79 | 39.89 | 168033 |
| 1732578000 | 41.09 | 0.67 | 1.66 | 40.83 | 42.11 | 40.83 | 236273 |
| 1732318800 | 40.42 | 0.85 | 2.15 | 39.81 | 40.66 | 39.7 | 127084 |
| 1732232400 | 39.57 | 0.96 | 2.49 | 38.85 | 39.93 | 38.8 | 161598 |
| 1732146000 | 38.61 | 0.1 | 0.26 | 38.5 | 38.65 | 38.24 | 150576 |
| 1732059600 | 38.51 | -1.13 | -2.85 | 38.9 | 39.115 | 38.355 | 130924 |
| 1731973200 | 39.64 | -0.43 | -1.07 | 40.305 | 40.47 | 39.54 | 111747 |
| 1731714000 | 40.07 | -0.67 | -1.64 | 40.765 | 40.765 | 39.99 | 150116 |
| 1731627600 | 40.74 | -0.13 | -0.32 | 41.14 | 41.14 | 40.23 | 159290 |
| 1731541200 | 40.87 | -0.72 | -1.73 | 41.71 | 41.95 | 40.76 | 161941 |
| 1731454800 | 41.59 | -1.28 | -2.99 | 42.28 | 42.425 | 41.41 | 174354 |
| 1731368400 | 42.87 | 0.47 | 1.11 | 42.67 | 43.18 | 42.21 | 186434 |
| 1731109200 | 42.4 | -0.04 | -0.09 | 42.29 | 42.89 | 42.13 | 213193 |
| 1731022800 | 42.44 | -0.98 | -2.26 | 43.16 | 43.16 | 42.055 | 204943 |
| 1730936400 | 43.42 | 4.11 | 10.46 | 41.49 | 44.49 | 41.49 | 473028 |
| 1730850000 | 39.31 | 0.6 | 1.55 | 38.66 | 39.31 | 38.66 | 217006 |
| 1730763600 | 38.71 | -0.11 | -0.28 | 38.68 | 39.65 | 38.52 | 151598 |
| 1730500800 | 38.82 | 0.52 | 1.36 | 38.56 | 38.95 | 38.4729 | 170179 |
| 1730414400 | 38.3 | -0.74 | -1.90 | 38.71 | 38.925 | 38.27 | 149531 |
| 1730328000 | 39.04 | -0.02 | -0.05 | 38.94 | 40.1189 | 38.94 | 150683 |
| 1730241600 | 39.06 | -0.72 | -1.81 | 39.28 | 39.42 | 38.7901 | 178419 |
| 1730155200 | 39.78 | 0.96 | 2.47 | 39.17 | 39.85 | 39.17 | 212026 |
| 1729896000 | 38.82 | 0.22 | 0.57 | 38.83 | 39.31 | 38.7 | 222318 |
| 1729809600 | 38.6 | -0.19 | -0.49 | 39 | 39 | 38.31 | 251174 |
| 1729723200 | 38.79 | -1.11 | -2.78 | 39.58 | 39.8 | 38.77 | 209535 |
| 1729636800 | 39.9 | -1.34 | -3.25 | 41 | 41.15 | 39.9 | 284795 |
| 1729550400 | 41.24 | -0.57 | -1.36 | 41.96 | 42.08 | 41.225 | 225981 |
| 1729291200 | 41.81 | 0.15 | 0.36 | 41.88 | 41.88 | 41.08 | 318928 |
| 1729204800 | 41.66 | 0.63 | 1.54 | 40.89 | 41.78 | 40.795 | 323762 |
| 1729118400 | 41.03 | 0.72 | 1.79 | 41 | 41.685 | 40.66 | 316790 |
| 1729032000 | 40.31 | -0.04 | -0.10 | 40.72 | 41.37 | 40.29 | 341370 |
| 1728945600 | 40.35 | 0.07 | 0.17 | 40.11 | 40.56 | 39.855 | 253180 |
| 1728686400 | 40.28 | 1.04 | 2.65 | 39.24 | 40.455 | 39.24 | 154206 |
| 1728600000 | 39.24 | -0.35 | -0.88 | 39.04 | 39.61 | 38.885 | 264149 |
| 1728513600 | 39.59 | -2.02 | -4.85 | 40.5 | 40.79 | 39.23 | 385197 |
| 1728427200 | 41.61 | -0.17 | -0.41 | 41.6 | 41.8 | 41.01 | 180712 |
| 1728340800 | 41.78 | -0.07 | -0.17 | 41.49 | 41.91 | 41 | 205726 |
| 1728081600 | 41.85 | 0.77 | 1.87 | 41.99 | 42.1 | 41.21 | 190245 |
| 1727995200 | 41.08 | -0.28 | -0.68 | 41 | 41.29 | 40.43 | 273223 |
| 1727908800 | 41.36 | 0.2 | 0.49 | 40.975 | 41.49 | 40.84 | 243473 |
| 1727822400 | 41.16 | -0.29 | -0.70 | 41.2 | 41.59 | 40.33 | 321044 |
| 1727735520 | 41.45 | 0.62 | 1.52 | 40.48 | 41.62 | 40.41 | 361804 |
| 1727476800 | 40.83 | 0.76 | 1.90 | 40.74 | 41.945 | 40.53 | 356171 |
| 1727390400 | 40.07 | -2.67 | -6.25 | 43.32 | 43.45 | 40.04 | 477784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
