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 | -30.3177 | -20.8900296286 | 145.13 | 146.87 | 102.5 | 1171807 | 117.40683658 | SP |
| 4 | 18.4023 | 19.087542786 | 96.41 | 146.87 | 86 | 710047 | 112.390555 | SP |
| 12 | 51.8423 | 82.3285691599 | 62.97 | 146.87 | 44.91 | 505343 | 86.3915365 | SP |
| 26 | 87.3623 | 318.259744991 | 27.45 | 146.87 | 26.01 | 424807 | 70.97647899 | SP |
| 52 | 90.0223 | 363.139572408 | 24.79 | 146.87 | 20.18 | 306728 | 65.55505438 | SP |
| 156 | 90.0223 | 363.139572408 | 24.79 | 146.87 | 20.18 | 306728 | 65.55505438 | SP |
| 260 | 90.0223 | 363.139572408 | 24.79 | 146.87 | 20.18 | 306728 | 65.55505438 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 116.42 | 13.76 | 13.40 | 107.57 | 116.6 | 104.3201 | 1039438 |
| 1719268500 | 102.66 | -16.51 | -13.85 | 112 | 114.44 | 102.5 | 1038599 |
| 1719009300 | 119.17 | -7.59 | -5.99 | 119.49 | 126.37 | 114.27 | 1062239 |
| 1718922900 | 126.76 | -9.77 | -7.16 | 145.13 | 146.87 | 124.07 | 1546953 |
| 1718750100 | 136.53 | 8.76 | 6.86 | 127.9 | 137.78989 | 127.03 | 522414 |
| 1718663700 | 127.77 | -1.83 | -1.41 | 131.37 | 132.9172 | 124.78 | 640681 |
| 1718404500 | 129.6 | 4.8 | 3.85 | 125.74 | 131 | 122.88 | 561891 |
| 1718318100 | 124.8 | 8.05 | 6.90 | 124.95 | 125.41 | 120.51 | 411046 |
| 1718231700 | 116.75 | 7.52 | 6.88 | 113.02 | 119.6399 | 112.33 | 432104 |
| 1718145300 | 109.23 | -1.67 | -1.51 | 110.63 | 112.5 | 105.2958 | 308581 |
| 1718058900 | 110.9 | 1.77 | 1.62 | 108.13 | 113 | 102.27 | 424374 |
| 1717799700 | 109.13 | 0.08 | 0.07 | 107.18 | 110.5 | 104.095 | 485074 |
| 1717713300 | 109.05 | -3.09 | -2.76 | 115 | 117.88 | 104.55 | 979690 |
| 1717626900 | 112.14 | 10.53 | 10.36 | 104.9 | 112.14 | 103.45 | 617515 |
| 1717540500 | 101.61 | 2.47 | 2.49 | 100.32 | 101.8372 | 97.49 | 444125 |
| 1717454100 | 99.14 | 8.66 | 9.57 | 96.99 | 99.22 | 94.2 | 671614 |
| 1717194900 | 90.48 | -1.27 | -1.38 | 95.26 | 95.4892 | 86 | 846328 |
| 1717108500 | 91.75 | -7.55 | -7.60 | 98.87 | 100.91 | 90.4181 | 750532 |
| 1717022100 | 99.3 | 1.47 | 1.50 | 96.41 | 100.395 | 92.71 | 632133 |
| 1716935700 | 97.83 | 11.98 | 13.95 | 91.79 | 99.39 | 91.3 | 754747 |
| 1716590100 | 85.85 | 4.26 | 5.22 | 82.6 | 85.85 | 80.5899 | 405470 |
| 1716503700 | 81.59 | 12.83 | 18.66 | 79.01 | 85.3599 | 78.5 | 1101862 |
| 1716417300 | 68.76 | -0.78 | -1.12 | 69.75 | 70.4799 | 66.4 | 764216 |
| 1716330900 | 69.54 | 0.76 | 1.10 | 66.81 | 69.57 | 66.31 | 329989 |
| 1716244500 | 68.78 | 3.29 | 5.02 | 67.34 | 69.26 | 66.879999 | 346022 |
| 1715985300 | 65.489999 | -2.75 | -4.03 | 68.37 | 68.54 | 64.5 | 277242 |
| 1715898900 | 68.24 | -0.42 | -0.61 | 69 | 70.28 | 67.84 | 376585 |
| 1715812500 | 68.66 | 4.62 | 7.21 | 65.51 | 68.95 | 64.5 | 417692 |
| 1715726100 | 64.04 | 1.26 | 2.01 | 61.72 | 64.44 | 60.8101 | 242604 |
| 1715639700 | 62.78 | 0.81 | 1.31 | 62.91 | 63.5 | 60.26 | 341178 |
| 1715380500 | 61.97 | 1.39 | 2.29 | 62.69 | 64.105999 | 61.185 | 363590 |
| 1715294100 | 60.58 | -2.27 | -3.61 | 62.99 | 63.7384 | 59.82 | 512386 |
| 1715207700 | 62.85 | -0.21 | -0.33 | 61.35 | 63.84 | 61.35 | 285731 |
| 1715121300 | 63.06 | -2.2 | -3.37 | 63.77 | 64.718599 | 60.8995 | 692774 |
| 1715034900 | 65.26 | 4.47 | 7.35 | 61.66 | 65.419 | 61.24 | 441521 |
| 1714775700 | 60.79 | 3.84 | 6.74 | 59.46 | 61.4 | 58.64 | 450130 |
| 1714689300 | 56.95 | 3.48 | 6.51 | 55.24 | 57.31 | 53.63 | 543297 |
| 1714602900 | 53.47 | -4.3 | -7.44 | 55.98 | 57.25 | 51.01 | 655801 |
| 1714516500 | 57.77 | -2.11 | -3.52 | 58.8 | 61.14 | 57.69 | 442322 |
| 1714430100 | 59.88 | 0.01 | 0.02 | 59.51 | 60.08 | 56.4 | 544961 |
| 1714170900 | 59.87 | 6.62 | 12.43 | 54.81 | 60.49 | 54.1401 | 455001 |
| 1714084500 | 53.25 | 3.71 | 7.49 | 49.25 | 54.065 | 48.96 | 276715 |
| 1713998100 | 49.54 | -3.58 | -6.74 | 55.16 | 55.23 | 48.95 | 447659 |
| 1713911700 | 53.12 | 3.51 | 7.08 | 51.16 | 53.5 | 50.4455 | 384839 |
| 1713825300 | 49.61 | 4.05 | 8.89 | 47.86 | 50.08 | 45.8 | 481844 |
| 1713566100 | 45.56 | -11.49 | -20.14 | 54.87 | 56.47 | 44.91 | 538592 |
| 1713479700 | 57.05 | 0.74 | 1.31 | 57.42 | 59 | 54.05 | 207981 |
| 1713393300 | 56.31 | -4.58 | -7.52 | 62.16 | 62.8 | 56.27 | 318994 |
| 1713306900 | 60.89 | 1.82 | 3.08 | 59.375 | 61.9023 | 59.2 | 222565 |
| 1713220500 | 59.07 | -3.16 | -5.08 | 63.55 | 65.5288 | 59 | 247137 |
| 1712961300 | 62.23 | -3.4 | -5.18 | 64.44 | 65.0299 | 61.31 | 211618 |
| 1712874900 | 65.629999 | 5 | 8.25 | 61.3 | 65.81 | 60.75 | 265719 |
| 1712788500 | 60.63 | 2.23 | 3.82 | 57.0757 | 61.19 | 57.0757 | 248189 |
| 1712702100 | 58.4 | -2.7 | -4.42 | 61.43 | 61.68 | 55.211 | 357617 |
| 1712615700 | 61.1 | -1.21 | -1.94 | 63.15 | 63.16 | 60.6 | 82043 |
| 1712356500 | 62.31 | 2.92 | 4.92 | 60.42 | 62.899 | 59.4 | 216279 |
| 1712270100 | 59.39 | -4.34 | -6.81 | 65.93 | 66.019999 | 59.39 | 239520 |
| 1712183700 | 63.73 | -0.79 | -1.22 | 62.97 | 65.8099 | 62.97 | 115085 |
| 1712097300 | 64.519999 | -1.26 | -1.92 | 62.4974 | 65.26 | 61.81 | 142335 |
| 1712010900 | 65.78 | -0.04 | -0.06 | 65.87 | 67.82 | 64.65 | 360755 |
| 1711665300 | 65.819999 | -0.03 | -0.05 | 65.41 | 66.909899 | 64.58 | 185438 |
| 1711578900 | 65.849999 | -2.49 | -3.64 | 68.91 | 68.97 | 64.58 | 308284 |
| 1711492500 | 68.34 | -2.83 | -3.98 | 72.01 | 72.6582 | 68.33 | 277556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
