News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 3.07459677419 | 39.68 | 41.41 | 39.42 | 296746 | 40.68520293 | CS |
| 4 | 0.46 | 1.137487636 | 40.44 | 41.41 | 36.85 | 298345 | 39.3532433 | CS |
| 12 | 0.86 | 2.14785214785 | 40.04 | 41.5 | 35.33 | 324023 | 39.18434257 | CS |
| 26 | 3.53 | 9.44607974311 | 37.37 | 44.35 | 35.33 | 349521 | 40.45740145 | CS |
| 52 | 0.72 | 1.79193628671 | 40.18 | 44.35 | 33.77 | 349297 | 38.62371266 | CS |
| 156 | 9.43 | 29.9650460756 | 31.47 | 46.3 | 23.46 | 397789 | 35.22819882 | CS |
| 260 | 17.86 | 77.5173611111 | 23.04 | 46.3 | 10.74 | 390017 | 31.01931605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 40.9 | 0.06 | 0.15 | 40.92 | 41.41 | 40.68 | 177855 |
| 1726868400 | 40.84 | -0.16 | -0.39 | 40.89 | 40.92 | 40.26 | 626098 |
| 1726782000 | 41 | 1.45 | 3.67 | 40.16 | 41 | 40.05 | 413005 |
| 1726695600 | 39.55 | -0.29 | -0.73 | 39.75 | 39.95 | 39.42 | 136743 |
| 1726609200 | 39.84 | 0.29 | 0.73 | 39.68 | 40.2 | 39.68 | 130031 |
| 1726522800 | 39.55 | 0.23 | 0.58 | 39.49 | 39.93 | 39.34 | 250043 |
| 1726263600 | 39.32 | 0.23 | 0.59 | 39.16 | 39.74 | 39.16 | 151457 |
| 1726177200 | 39.09 | 1.42 | 3.77 | 38 | 39.41 | 38 | 301968 |
| 1726090800 | 37.67 | 0.1 | 0.27 | 37.29 | 37.79 | 36.85 | 189778 |
| 1726004400 | 37.57 | 0 | 0.00 | 37.57 | 37.57 | 37.57 | 0 |
| 1725918000 | 37.57 | 0.33 | 0.89 | 37.57 | 38.06 | 37.53 | 213039 |
| 1725658800 | 37.24 | -0.79 | -2.08 | 37.97 | 38.34 | 37 | 320098 |
| 1725572400 | 38.03 | -0.31 | -0.81 | 38.46 | 38.55 | 37.79 | 347649 |
| 1725486000 | 38.34 | -0.22 | -0.57 | 38.44 | 38.97 | 38.08 | 406736 |
| 1725399600 | 38.56 | -1.44 | -3.60 | 39.72 | 40.22 | 38.52 | 352946 |
| 1725054000 | 40 | 0.01 | 0.03 | 39.84 | 40 | 39.43 | 261016 |
| 1724967600 | 39.99 | 0.64 | 1.63 | 39.51 | 40.19 | 39.43 | 181972 |
| 1724881200 | 39.35 | -0.98 | -2.43 | 40.19 | 40.19 | 39.27 | 598324 |
| 1724794800 | 40.33 | -0.06 | -0.15 | 40.44 | 40.83 | 40.19 | 311458 |
| 1724708400 | 40.39 | 0.25 | 0.62 | 40.29 | 40.63 | 40.11 | 335022 |
| 1724449200 | 40.14 | 0.81 | 2.06 | 39.48 | 40.28 | 39.48 | 195979 |
| 1724362800 | 39.33 | -0.49 | -1.23 | 39.59 | 39.73 | 39.05 | 243142 |
| 1724276400 | 39.82 | 0.19 | 0.48 | 39.86 | 40.2 | 39.46 | 167020 |
| 1724190000 | 39.63 | 0.05 | 0.13 | 39.59 | 39.72 | 39.16 | 345174 |
| 1724103600 | 39.58 | -0.11 | -0.28 | 39.93 | 40.35 | 39.47 | 172939 |
| 1723844400 | 39.69 | -0.07 | -0.18 | 39.62 | 39.98 | 39.39 | 121141 |
| 1723758000 | 39.76 | 0.61 | 1.56 | 39.55 | 39.92 | 39.31 | 186280 |
| 1723671600 | 39.15 | 0.06 | 0.15 | 39.24 | 39.43 | 38.72 | 251726 |
| 1723585200 | 39.09 | 0.37 | 0.96 | 39.01 | 39.25 | 38.62 | 287320 |
| 1723498800 | 38.72 | 0.01 | 0.03 | 38.68 | 39.06 | 38.39 | 261397 |
| 1723239600 | 38.71 | 1.37 | 3.67 | 38.21 | 39.04 | 37.69 | 420987 |
| 1723153200 | 37.34 | 1.54 | 4.30 | 36.39 | 38.02 | 36.22 | 511071 |
| 1723066800 | 35.8 | -1.19 | -3.22 | 37.5 | 38.3 | 35.33 | 879588 |
| 1722980400 | 36.99 | 0.41 | 1.12 | 36.24 | 37.1 | 36.01 | 564430 |
| 1722634800 | 36.58 | -1.46 | -3.84 | 37.25 | 37.25 | 36.34 | 596551 |
| 1722548400 | 38.04 | -1.53 | -3.87 | 39.5 | 39.62 | 37.77 | 295226 |
| 1722462000 | 39.57 | 0.25 | 0.64 | 39.51 | 39.91 | 39.27 | 496680 |
| 1722375600 | 39.32 | -0.27 | -0.68 | 39.43 | 40.01 | 39.21 | 196221 |
| 1722289200 | 39.59 | -0.29 | -0.73 | 39.9 | 40.03 | 39.27 | 382633 |
| 1722030000 | 39.88 | 0.52 | 1.32 | 39.54 | 40.05 | 39.21 | 261883 |
| 1721943600 | 39.36 | 0.07 | 0.18 | 39.24 | 39.79 | 38.83 | 346941 |
| 1721857200 | 39.29 | -0.35 | -0.88 | 39.44 | 39.8 | 39.17 | 575912 |
| 1721770800 | 39.64 | -0.47 | -1.17 | 40 | 40.14 | 39.59 | 406722 |
| 1721684400 | 40.11 | 0.71 | 1.80 | 39.69 | 40.11 | 39.41 | 250393 |
| 1721425200 | 39.4 | -0.01 | -0.03 | 39.47 | 39.8 | 38.92 | 263437 |
| 1721338800 | 39.41 | -1.13 | -2.79 | 40.21 | 40.46 | 39.3 | 563962 |
| 1721252400 | 40.54 | -0.8 | -1.94 | 40.93 | 41.5 | 40.44 | 386860 |
| 1721166000 | 41.34 | 1.2 | 2.99 | 40.26 | 41.36 | 40.05 | 398309 |
| 1721079600 | 40.14 | -0.57 | -1.40 | 40.67 | 40.75 | 40.05 | 454988 |
| 1720820400 | 40.71 | 0.63 | 1.57 | 40.33 | 41.01 | 40.02 | 376269 |
| 1720734000 | 40.08 | 0.43 | 1.08 | 39.95 | 40.25 | 39.71 | 478626 |
| 1720647600 | 39.65 | 0.2 | 0.51 | 39.6 | 40.22 | 39.6 | 173451 |
| 1720561200 | 39.45 | -0.99 | -2.45 | 40.13 | 40.15 | 39.06 | 183259 |
| 1720474800 | 40.44 | 0.81 | 2.04 | 39.76 | 40.48 | 39.76 | 244960 |
| 1720215600 | 39.63 | -1.04 | -2.56 | 40.82 | 40.82 | 39.62 | 269045 |
| 1720129200 | 40.67 | 0.2 | 0.49 | 40.39 | 41.05 | 40.14 | 143141 |
| 1720042800 | 40.47 | 0.11 | 0.27 | 40.28 | 40.82 | 40.03 | 222261 |
| 1719956400 | 40.36 | 0.25 | 0.62 | 40.04 | 40.36 | 39.7 | 188128 |
| 1719610800 | 40.11 | 0.21 | 0.53 | 40.13 | 40.66 | 40.05 | 168778 |
| 1719524400 | 39.9 | 0.14 | 0.35 | 39.75 | 40.21 | 39.41 | 210987 |
| 1719438000 | 39.76 | -0.19 | -0.48 | 39.72 | 40.03 | 39.62 | 226451 |
| 1719351600 | 39.95 | -0.43 | -1.06 | 39.82 | 40 | 39.5 | 217067 |
| 1719265200 | 40.38 | 1.54 | 3.96 | 38.95 | 40.49 | 38.95 | 295502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
