News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.639105252646 | 50.07 | 64.65 | 48.8154 | 4347681 | 57.0428097 | SP |
| 4 | 11.49 | 30.0313643492 | 38.26 | 64.65 | 37.88 | 3585274 | 48.47968477 | SP |
| 12 | 40.23 | 422.584033613 | 9.52 | 64.65 | 7.1712 | 7115803 | 20.88117843 | SP |
| 26 | 35.87 | 258.429394813 | 13.88 | 64.65 | 7.1712 | 9963823 | 13.63153463 | SP |
| 52 | 17.6 | 54.7433903577 | 32.15 | 64.65 | 7.1712 | 10106234 | 16.19598496 | SP |
| 156 | 23.66 | 90.6860866232 | 26.09 | 140.5005 | 2.28 | 15030293 | 13.68920479 | SP |
| 260 | 41.75 | 521.875 | 8 | 140.5005 | 2.28 | 9448876 | 14.72083963 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.39 | -7.36 | -12.97 | 52.93 | 53.5 | 49.04 | 5052682 |
| 1735860600 | 56.75 | 0.93 | 1.67 | 56.87 | 59.95 | 55.42 | 3315505 |
| 1735687800 | 55.82 | -4.05 | -6.76 | 56 | 57.91 | 53.93 | 3547523 |
| 1735601400 | 59.87 | 8.87 | 17.39 | 62.18 | 64.65 | 58.54 | 7770645 |
| 1735342200 | 51 | 2.83 | 5.88 | 50.07 | 51.28 | 48.8154 | 2757051 |
| 1735255800 | 48.17 | -5.11 | -9.59 | 49.48 | 49.6099 | 47.595 | 2874608 |
| 1735077840 | 53.28 | 2.74 | 5.42 | 52.12 | 53.36 | 52.12 | 1874191 |
| 1734996600 | 50.54 | 0.18 | 0.36 | 49.77 | 50.54 | 48.43 | 2562470 |
| 1734737400 | 50.36 | 2.15 | 4.46 | 47.76 | 51.31 | 47 | 3869242 |
| 1734651000 | 48.21 | 4.14 | 9.39 | 45.97 | 48.48 | 45 | 3738758 |
| 1734564600 | 44.07 | 0.16 | 0.36 | 44.41 | 45.06 | 43.19 | 2436880 |
| 1734478200 | 43.91 | 1.24 | 2.91 | 41.03 | 44.07 | 40.03 | 3995321 |
| 1734391800 | 42.67 | -1.38 | -3.13 | 42.34 | 42.8 | 41.8033 | 2089751 |
| 1734132600 | 44.05 | -1.63 | -3.57 | 44.22 | 44.81 | 43.615 | 3407642 |
| 1734046200 | 45.68 | 1.24 | 2.79 | 44.06 | 47.51 | 43.1505 | 5442545 |
| 1733959800 | 44.44 | 3.27 | 7.94 | 43.26 | 45.3729 | 43.255 | 5234820 |
| 1733873400 | 41.17 | 0.02 | 0.05 | 38.91 | 41.2587 | 38.5 | 3765430 |
| 1733787000 | 41.15 | 1.98 | 5.05 | 41.14 | 42.2669 | 40.17 | 3061001 |
| 1733527800 | 39.17 | 0.35 | 0.90 | 38.26 | 39.51 | 37.88 | 2791557 |
| 1733441400 | 38.82 | 0.33 | 0.86 | 39.35 | 40.75 | 38.16 | 5087551 |
| 1733355000 | 38.49 | 0.38 | 1.00 | 37.78 | 38.97 | 36.42 | 4551556 |
| 1733268600 | 38.11 | -4.14 | -9.80 | 40.54 | 40.56 | 37.75 | 6984266 |
| 1733182200 | 42.25 | -3.64 | -7.93 | 42.83 | 44.34 | 41.57 | 4413433 |
| 1732917840 | 45.89 | 3.74 | 8.87 | 45.29 | 47.2 | 44.71 | 2722879 |
| 1732750200 | 42.15 | -8.34 | -16.52 | 43.65 | 44.52 | 42.1098 | 4644705 |
| 1732663800 | 50.49 | 1.87 | 3.85 | 50.06 | 51.79 | 47.8812 | 3308873 |
| 1732577400 | 48.62 | 3.08 | 6.76 | 49.9 | 52.7 | 48.17 | 3732529 |
| 1732318200 | 45.54 | -5.84 | -11.37 | 45.48 | 46.39 | 44.06 | 4194505 |
| 1732231800 | 51.38 | 2.64 | 5.42 | 52.89 | 53.7 | 49.0801 | 4149393 |
| 1732145400 | 48.74 | 5.55 | 12.85 | 46.17 | 49.15 | 45.45 | 4820641 |
| 1732059000 | 43.19 | 0.82 | 1.94 | 42.77 | 45.11 | 42.16 | 2896571 |
| 1731972600 | 42.37 | 2.2 | 5.48 | 40.77 | 42.86 | 40.75 | 1995616 |
| 1731713400 | 40.17 | 1.36 | 3.50 | 38.63 | 40.45 | 38.48 | 1885221 |
| 1731627000 | 38.81 | -5.08 | -11.57 | 42.2 | 42.86 | 38.75 | 3507075 |
| 1731540600 | 43.89 | 2.56 | 6.19 | 40.37 | 44 | 39.94 | 2905303 |
| 1731454200 | 41.33 | -0.26 | -0.63 | 41.36 | 43.5012 | 40.1291 | 2769598 |
| 1731367800 | 41.59 | 5.56 | 15.43 | 41.4 | 42.23 | 40.61 | 3744781 |
| 1731108600 | 36.03 | -0.96 | -2.60 | 37.41 | 38.12 | 35.68 | 1962302 |
| 1731022200 | 36.99 | 29.35 | 384.16 | 36.82 | 37.41 | 35.98 | 2795018 |
| 1730935800 | 7.64 | 0.35 | 4.80 | 7.57 | 7.86 | 7.47 | 10967936 |
| 1730849400 | 7.29 | -0.56 | -7.13 | 7.84 | 7.88 | 7.19 | 14687705 |
| 1730763000 | 7.85 | 0.56 | 7.68 | 7.38 | 7.89 | 7.32 | 16790964 |
| 1730500200 | 7.29 | -0.18 | -2.41 | 7.46 | 7.5473 | 7.1712 | 15455737 |
| 1730413800 | 7.47 | -0.61 | -7.55 | 7.8 | 7.88 | 7.42 | 20893088 |
| 1730327400 | 8.08 | -0.2 | -2.42 | 7.95 | 8.31 | 7.9 | 13849996 |
| 1730241000 | 8.28 | 0.06 | 0.73 | 8.3 | 8.43 | 8.09 | 10779625 |
| 1730154600 | 8.22 | -1.24 | -13.11 | 8.3 | 8.45 | 8.01 | 26588373 |
| 1729895400 | 9.46 | 0.17 | 1.83 | 9.0399999 | 9.5799 | 9 | 13745206 |
| 1729809000 | 9.2899999 | 0.47 | 5.33 | 8.85 | 9.32 | 8.545 | 15813724 |
| 1729722600 | 8.82 | 0.29 | 3.40 | 8.46 | 8.95 | 8.35 | 12638189 |
| 1729636200 | 8.53 | 0.26 | 3.14 | 8.27 | 8.67 | 8.26 | 14014182 |
| 1729549800 | 8.27 | 0.23 | 2.86 | 8.13 | 8.28 | 8.0919 | 11715498 |
| 1729290600 | 8.0399999 | -0.22 | -2.66 | 8.05 | 8.08 | 7.97 | 12920461 |
| 1729204200 | 8.26 | -0.1 | -1.20 | 8.45 | 8.56 | 8.2 | 10930418 |
| 1729117800 | 8.36 | -0.41 | -4.68 | 8.64 | 8.64 | 8.26 | 13091137 |
| 1729031400 | 8.77 | 0.08 | 0.92 | 8.85 | 9.1166 | 8.76 | 12817987 |
| 1728945000 | 8.69 | -0.63 | -6.76 | 8.99 | 9.03 | 8.67 | 11786500 |
| 1728685800 | 9.32 | -0.34 | -3.52 | 9.52 | 9.5798 | 9.22 | 8507298 |
| 1728599400 | 9.66 | 0.11 | 1.15 | 9.4 | 9.78 | 9.26 | 11288663 |
| 1728513000 | 9.55 | -0.52 | -5.16 | 9.92 | 10.07 | 9.48 | 11628104 |
| 1728426600 | 10.07 | -0.16 | -1.56 | 10.28 | 10.46 | 10.0301 | 8480464 |
| 1728340200 | 10.23 | -0.79 | -7.17 | 10.62 | 10.64 | 10.01 | 12076758 |
| 1728081000 | 11.02 | -1.07 | -8.85 | 11.58 | 11.715 | 11 | 13885986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
