News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.12465719272 | 40.11 | 40.46 | 39.2 | 42803 | 39.48809698 | CS |
| 4 | -0.36 | -0.888450148075 | 40.52 | 43.01 | 39.2 | 14280 | 39.64092389 | CS |
| 12 | 0.12 | 0.2997002997 | 40.04 | 43.01 | 39.2 | 7339 | 40.17060915 | CS |
| 26 | 1.66 | 4.31168831169 | 38.5 | 43.01 | 36.75 | 5298 | 39.71792242 | CS |
| 52 | 5 | 14.220705347 | 35.16 | 43.01 | 34.81 | 6021 | 38.09398214 | CS |
| 156 | -2.84 | -6.60465116279 | 43 | 44.28 | 28.21 | 4445 | 36.22881114 | CS |
| 260 | 12.69 | 46.1958500182 | 27.47 | 45.6 | 16.22 | 5079 | 34.62510272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 39.76 | 0.31 | 0.79 | 40.42 | 40.42 | 39.76 | 16135 |
| 1737153600 | 39.45 | 0.2 | 0.51 | 39.75 | 39.75 | 39.45 | 57587 |
| 1737067200 | 39.25 | -0.25 | -0.63 | 40.18 | 40.18 | 39.25 | 11027 |
| 1736980800 | 39.5 | 0.1 | 0.25 | 39.51 | 39.71 | 39.5 | 118200 |
| 1736894400 | 39.4 | -0.71 | -1.77 | 40.11 | 40.11 | 39.2 | 11064 |
| 1736808000 | 40.11 | -0.39 | -0.96 | 40.53 | 40.53 | 40.1 | 5228 |
| 1736548800 | 40.5 | -0.91 | -2.20 | 41.16 | 41.16 | 40.5 | 3798 |
| 1736462400 | 41.41 | -0.1 | -0.24 | 41.73 | 41.73 | 41.41 | 1300 |
| 1736376000 | 41.51 | -0.25 | -0.60 | 41.53 | 41.53 | 41.51 | 910 |
| 1736289600 | 41.76 | 0.09 | 0.22 | 41.83 | 43.01 | 41.76 | 3130 |
| 1736203200 | 41.67 | 0.43 | 1.04 | 41.3 | 41.67 | 41.17 | 3877 |
| 1735944000 | 41.24 | 0.45 | 1.10 | 40.82 | 41.24 | 40.8 | 1400 |
| 1735857600 | 40.79 | 0.31 | 0.77 | 40.48 | 40.8 | 40.48 | 879 |
| 1735684800 | 40.48 | 0.28 | 0.70 | 40.3 | 40.48 | 40.3 | 276 |
| 1735598400 | 40.2 | -0.22 | -0.54 | 40.21 | 40.21 | 40.2 | 5496 |
| 1735339200 | 40.42 | -0.1 | -0.25 | 40.94 | 40.94 | 40.42 | 2150 |
| 1735069200 | 40.52 | -0.42 | -1.03 | 40.52 | 40.52 | 40.52 | 300 |
| 1734993600 | 40.94 | -0.1 | -0.24 | 41.34 | 41.34 | 40.94 | 2615 |
| 1734734400 | 41.04 | 0.64 | 1.58 | 41.67 | 41.67 | 41.04 | 5627 |
| 1734648000 | 40.4 | 0.2 | 0.50 | 40.71 | 40.71 | 40.4 | 7670 |
| 1734561600 | 40.2 | -0.61 | -1.49 | 41.07 | 41.07 | 40.2 | 8180 |
| 1734475200 | 40.81 | -0.44 | -1.07 | 41.11 | 41.11 | 40.81 | 3532 |
| 1734388800 | 41.25 | -0.1 | -0.24 | 40.52 | 41.3 | 40.52 | 3897 |
| 1734129600 | 41.35 | 0.05 | 0.12 | 41.39 | 41.41 | 41.35 | 5179 |
| 1734043200 | 41.3 | -0.23 | -0.55 | 41.07 | 41.31 | 41.07 | 1700 |
| 1733956800 | 41.53 | -0.11 | -0.26 | 40.1 | 41.7 | 40.1 | 5586 |
| 1733870400 | 41.64 | 0.14 | 0.34 | 41.86 | 41.86 | 41.5 | 5680 |
| 1733784000 | 41.5 | -0.55 | -1.31 | 41.9 | 41.9 | 41.5 | 1802 |
| 1733524800 | 42.05 | 0.36 | 0.86 | 41.99 | 42.05 | 41.75 | 3095 |
| 1733438400 | 41.69 | 0.27 | 0.65 | 41.62 | 41.69 | 41.5 | 2505 |
| 1733352000 | 41.42 | 0.2 | 0.49 | 41.28 | 42 | 41.28 | 7704 |
| 1733265600 | 41.22 | 0.05 | 0.12 | 41.3 | 41.3 | 41.08 | 3564 |
| 1733179200 | 41.17 | 0.2 | 0.49 | 41.54 | 41.54 | 40.89 | 13658 |
| 1732920000 | 40.97 | 0 | 0.00 | 40.97 | 40.97 | 40.97 | 0 |
| 1732833600 | 40.97 | -0.27 | -0.65 | 41.51 | 41.51 | 40.97 | 2641 |
| 1732747200 | 41.24 | 0.09 | 0.22 | 41.73 | 41.73 | 41.24 | 2500 |
| 1732660800 | 41.15 | 0.15 | 0.37 | 41.58 | 41.6 | 41.15 | 4633 |
| 1732574400 | 41 | 0.4 | 0.99 | 40.66 | 41.07 | 40.66 | 4468 |
| 1732315200 | 40.6 | 0.06 | 0.15 | 40.29 | 40.73 | 40.29 | 7356 |
| 1732228800 | 40.54 | 0.04 | 0.10 | 40.28 | 40.6 | 40.28 | 2835 |
| 1732142400 | 40.5 | 0.15 | 0.37 | 40.25 | 40.69 | 40.25 | 3526 |
| 1732056000 | 40.35 | -0.05 | -0.12 | 40.72 | 40.72 | 40.35 | 3940 |
| 1731969600 | 40.4 | -0.07 | -0.17 | 40.32 | 40.84 | 40.32 | 1400 |
| 1731710400 | 40.47 | -0.02 | -0.05 | 40.25 | 40.47 | 40.19 | 3988 |
| 1731624000 | 40.49 | -1.31 | -3.13 | 41.28 | 41.3 | 40.49 | 7542 |
| 1731537600 | 41.8 | 0.5 | 1.21 | 41.97 | 41.97 | 41.6 | 4110 |
| 1731451200 | 41.3 | 0.07 | 0.17 | 41.49 | 41.49 | 41.25 | 1991 |
| 1731364800 | 41.23 | 0.19 | 0.46 | 41.96 | 41.96 | 41.23 | 2457 |
| 1731105600 | 41.04 | -0.21 | -0.51 | 41.3 | 41.32 | 41 | 2569 |
| 1731019200 | 41.25 | 0.14 | 0.34 | 41.11 | 41.5 | 40.75 | 6308 |
| 1730932800 | 41.11 | 0.4 | 0.98 | 41.18 | 41.23 | 40.7 | 5033 |
| 1730846400 | 40.71 | 0.4 | 0.99 | 40.54 | 40.95 | 40.41 | 4696 |
| 1730760000 | 40.31 | 0.55 | 1.38 | 40.45 | 40.57 | 40.12 | 5421 |
| 1730497200 | 39.76 | 0.01 | 0.03 | 40.06 | 40.36 | 39.76 | 2175 |
| 1730410800 | 39.75 | -0.48 | -1.19 | 40.55 | 40.55 | 39.75 | 1463 |
| 1730324400 | 40.23 | 0.15 | 0.37 | 40.25 | 40.58 | 40 | 8175 |
| 1730238000 | 40.08 | -0.17 | -0.42 | 40.04 | 40.29 | 40.04 | 4360 |
| 1730151600 | 40.25 | 0.14 | 0.35 | 40.385 | 40.4 | 40.16 | 8510 |
| 1729892400 | 40.11 | -0.61 | -1.50 | 40.77 | 40.77 | 40.11 | 1300 |
| 1729806000 | 40.72 | 0.39 | 0.97 | 40.72 | 40.72 | 40.72 | 100 |
| 1729719600 | 40.33 | -0.32 | -0.79 | 40.27 | 40.75 | 40.1 | 2200 |
| 1729633200 | 40.65 | -0.1 | -0.25 | 40.99 | 40.99 | 40.5 | 4310 |
| 1729546800 | 40.75 | 0 | 0.00 | 41 | 41.09 | 40.7 | 3424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
