News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -4.25630349294 | 43.23 | 43.56 | 40.72 | 272360 | 41.84422494 | CS |
| 4 | 2.48 | 6.37368285788 | 38.91 | 44.53 | 38.82 | 271961 | 41.75327199 | CS |
| 12 | 0.48 | 1.17330725984 | 40.91 | 46 | 37.88 | 263025 | 40.91121905 | CS |
| 26 | -4.38 | -9.56958706576 | 45.77 | 47.43 | 37.88 | 260414 | 41.92914256 | CS |
| 52 | -15.94 | -27.8039420897 | 57.33 | 69.96 | 37.88 | 272964 | 49.44814864 | CS |
| 156 | -11.26 | -21.3865147198 | 52.65 | 77.42 | 37.88 | 253805 | 54.18633717 | CS |
| 260 | 2.73 | 7.06156233833 | 38.66 | 77.42 | 19.47 | 265198 | 51.71540606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 41.39 | -0.46 | -1.10 | 41.86 | 41.955 | 41.12 | 219498 |
| 1738885200 | 41.85 | -0.57 | -1.34 | 42.83 | 42.83 | 41.79 | 249822 |
| 1738798800 | 42.42 | 0.4 | 0.95 | 42.16 | 42.445 | 41.8352 | 184903 |
| 1738712400 | 42.02 | 0.75 | 1.82 | 41.18 | 42.095 | 41.18 | 199338 |
| 1738626000 | 41.27 | -0.63 | -1.50 | 41.04 | 41.85 | 40.72 | 283198 |
| 1738366800 | 41.9 | -1.43 | -3.30 | 43.23 | 43.56 | 41.7 | 436481 |
| 1738280400 | 43.33 | 1.99 | 4.81 | 42.93 | 44.53 | 42.125 | 373444 |
| 1738194000 | 41.34 | -0.54 | -1.29 | 41.65 | 42.23 | 41.0475 | 231105 |
| 1738107600 | 41.88 | -0.31 | -0.73 | 41.96 | 42.5 | 41.71 | 195448 |
| 1738021200 | 42.19 | 0.4 | 0.96 | 41.89 | 43.045 | 41.24 | 274052 |
| 1737762000 | 41.79 | -0.07 | -0.17 | 41.26 | 41.92 | 40.445 | 293944 |
| 1737675600 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1737589200 | 41.86 | -0.58 | -1.37 | 42.23 | 42.23 | 41.71 | 220018 |
| 1737502800 | 42.44 | 0.43 | 1.02 | 42.23 | 42.48 | 42.105 | 239696 |
| 1737157200 | 42.01 | 0.19 | 0.45 | 42.32 | 42.6296 | 41.6 | 369523 |
| 1737070800 | 41.82 | 0.13 | 0.31 | 41.5 | 41.88 | 41.15 | 222351 |
| 1736984400 | 41.69 | 0.32 | 0.77 | 42.39 | 42.39 | 41.391 | 254733 |
| 1736898000 | 41.37 | 0.6 | 1.47 | 40.72 | 41.46 | 40.59 | 242246 |
| 1736811600 | 40.77 | 1.15 | 2.90 | 39.26 | 40.81 | 39.18 | 302968 |
| 1736552400 | 39.62 | 0.05 | 0.13 | 38.965 | 39.63 | 38.82 | 308611 |
| 1736379600 | 39.57 | -0.25 | -0.63 | 39.46 | 39.81 | 38.96 | 195408 |
| 1736293200 | 39.82 | -0.29 | -0.72 | 40.175 | 40.315 | 39.51 | 258709 |
| 1736206800 | 40.11 | 0.34 | 0.85 | 40.19 | 40.795 | 39.825 | 239705 |
| 1735947600 | 39.77 | 0.82 | 2.11 | 39.1 | 40.03 | 38.635 | 342236 |
| 1735861200 | 38.95 | -1.16 | -2.89 | 40.68 | 40.867 | 38.76 | 259492 |
| 1735688400 | 40.11 | 0.05 | 0.12 | 40.36 | 41.165 | 40.025 | 228599 |
| 1735602000 | 40.06 | -0.61 | -1.50 | 40.52 | 40.695 | 40.04 | 150276 |
| 1735342800 | 40.67 | -0.7 | -1.69 | 41.05 | 41.5129 | 40.39 | 181782 |
| 1735256400 | 41.37 | 0.26 | 0.63 | 41.08 | 41.44 | 40.63 | 143432 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
