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 | -3.89 | -7.56073858115 | 51.45 | 52.44 | 46.1401 | 323364 | 50.33372889 | SP |
| 4 | -30.86 | -39.3522060699 | 78.42 | 78.66 | 46.1401 | 757504 | 54.58140131 | SP |
| 12 | -49.766 | -51.133304564 | 97.326 | 99.54 | 46.1401 | 575894 | 69.85151082 | SP |
| 26 | -45.65 | -48.9754318206 | 93.21 | 132.24 | 46.1401 | 657867 | 85.5383033 | SP |
| 52 | -48.14 | -50.303030303 | 95.7 | 132.24 | 46.1401 | 1034389 | 85.65986635 | SP |
| 156 | -63.53 | -57.1878656945 | 111.09 | 243.63 | 46.1401 | 2056945 | 141.22721567 | SP |
| 260 | -42.44 | -47.1555555556 | 90 | 243.63 | 46.1401 | 2019439 | 141.08374876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 46.28 | -2.49 | -5.11 | 47.65 | 47.9397 | 46.1401 | 276300 |
| 1732917840 | 48.77 | -1.45 | -2.89 | 49.41 | 49.679 | 48.2001 | 95904 |
| 1732750500 | 50.22 | -1.74 | -3.35 | 50.76 | 51.96 | 49.86 | 138529 |
| 1732664100 | 51.96 | 1.41 | 2.79 | 51.54 | 52.44 | 50.699999 | 266262 |
| 1732577700 | 50.55 | -1.59 | -3.05 | 49.8 | 51.2961 | 48.63 | 392406 |
| 1732318500 | 52.14 | -2.73 | -4.98 | 54.9 | 55.385999 | 51.449999 | 199837 |
| 1732232100 | 54.87 | 0.91 | 1.70 | 53.07 | 56.25 | 53.07 | 137574 |
| 1732145700 | 53.955 | 1.31 | 2.48 | 52.65 | 55.38 | 52.275 | 164172 |
| 1732059300 | 52.65 | -1.53 | -2.82 | 55.47 | 55.83 | 52.65 | 156827 |
| 1731972900 | 54.179999 | -3.6 | -6.23 | 55.53 | 57.3 | 53.9304 | 239608 |
| 1731713700 | 57.78 | 0.78 | 1.37 | 57.09 | 59.28 | 57.003 | 280914 |
| 1731627300 | 57 | 3.87 | 7.28 | 52.98 | 57.0447 | 52.949999 | 205816 |
| 1731540900 | 53.13 | 1.65 | 3.21 | 50.25 | 53.73 | 48.6657 | 503738 |
| 1731454500 | 51.48 | 1.92 | 3.87 | 50.82 | 52.199999 | 49.08 | 594858 |
| 1731368100 | 49.56 | -8.13 | -14.09 | 53.519999 | 54.09 | 48.54 | 645590 |
| 1731108900 | 57.69 | -3.18 | -5.22 | 61.89 | 62.13 | 57.54 | 205767 |
| 1731022500 | 60.87 | -1.17 | -1.89 | 61.8 | 61.9467 | 60.06 | 198195 |
| 1730936100 | 62.04 | -12.24 | -16.48 | 66 | 68.46 | 62.04 | 280601 |
| 1730849700 | 74.28 | -5.07 | -6.39 | 78.6 | 78.96 | 73.74 | 242725 |
| 1730763300 | 79.35 | -0.24 | -0.30 | 80.76 | 81.84 | 77.895 | 97473 |
| 1730500500 | 79.59 | -2.61 | -3.18 | 81.18 | 81.66 | 79.1463 | 103664 |
| 1730414100 | 82.199999 | 7.26 | 9.69 | 76.98 | 82.71 | 76.56 | 292971 |
| 1730327700 | 74.94 | 0.6 | 0.81 | 75.39 | 75.75 | 72.81 | 194304 |
| 1730241300 | 74.34 | 0.03 | 0.04 | 74.4 | 75.93 | 74.07 | 83304 |
| 1730154900 | 74.31 | -2.34 | -3.05 | 75.15 | 75.3 | 72.8274 | 143182 |
| 1729895700 | 76.65 | -0.99 | -1.28 | 77.1 | 77.445 | 74.9403 | 178274 |
| 1729809300 | 77.64 | -5.85 | -7.01 | 78.99 | 80.13 | 77.52 | 180142 |
| 1729722900 | 83.49 | 4.53 | 5.74 | 79.47 | 84.84 | 79.199999 | 239226 |
| 1729636500 | 78.96 | 0.87 | 1.11 | 78.9 | 79.9197 | 78.444 | 74070 |
| 1729550100 | 78.09 | 2.1 | 2.76 | 77.039999 | 79.35 | 76.86 | 101721 |
| 1729290900 | 75.99 | -3.3 | -4.16 | 78.03 | 78.39 | 75.96 | 206930 |
| 1729204500 | 79.289999 | 2.07 | 2.68 | 76.8 | 79.74 | 76.8 | 112720 |
| 1729118100 | 77.22 | -1.44 | -1.83 | 77.76 | 79.14 | 76.65 | 92958 |
| 1729031700 | 78.66 | 0.48 | 0.61 | 78.33 | 81.18 | 76.9197 | 210664 |
| 1728945300 | 78.18 | -2.61 | -3.23 | 79.8 | 81.75 | 77.97 | 149748 |
| 1728686100 | 80.789999 | -1.53 | -1.86 | 84.51 | 84.63 | 80.19 | 143867 |
| 1728599700 | 82.32 | 1.62 | 2.01 | 83.13 | 84.81 | 81.285 | 197515 |
| 1728513300 | 80.699999 | -0.12 | -0.15 | 80.76 | 81.6 | 79.68 | 80832 |
| 1728426900 | 80.82 | -2.46 | -2.95 | 83.58 | 84.285 | 80.61 | 109551 |
| 1728340500 | 83.28 | 2.25 | 2.78 | 81.48 | 84.161999 | 81.15 | 133243 |
| 1728081300 | 81.03 | -4.44 | -5.19 | 81.87 | 84.33 | 81 | 213592 |
| 1727994900 | 85.47 | 1.89 | 2.26 | 84.87 | 86.4 | 83.22 | 91369 |
| 1727908500 | 83.58 | 1.08 | 1.31 | 83.699999 | 85.08 | 82.65 | 127978 |
| 1727822100 | 82.5 | 4.38 | 5.61 | 78 | 84.24 | 77.4 | 353202 |
| 1727735700 | 78.12 | 1.14 | 1.48 | 77.85 | 79.65 | 76.44 | 120413 |
| 1727476500 | 76.98 | -1.95 | -2.47 | 77.789999 | 78.42 | 76.289999 | 180504 |
| 1727390100 | 78.93 | -1.41 | -1.76 | 77.67 | 81.57 | 77.43 | 232394 |
| 1727303700 | 80.34 | 1.98 | 2.53 | 78.66 | 80.61 | 78 | 88070 |
| 1727217300 | 78.36 | -1.77 | -2.21 | 78.93 | 81.449999 | 78.06 | 146022 |
| 1727130900 | 80.13 | -0.24 | -0.30 | 79.56 | 80.31 | 78.66 | 96066 |
| 1726871700 | 80.37 | 1.89 | 2.41 | 79.26 | 82.1097 | 79.17 | 169808 |
| 1726785300 | 78.48 | -4.41 | -5.32 | 77.34 | 79.41 | 75.975 | 249949 |
| 1726698900 | 82.89 | -0.36 | -0.43 | 83.13 | 83.73 | 77.535 | 431947 |
| 1726612500 | 83.25 | -1.41 | -1.67 | 82.92 | 83.919609 | 80.763 | 199970 |
| 1726526100 | 84.66 | 0.24 | 0.28 | 85.32 | 87.18 | 83.76 | 162678 |
| 1726266900 | 84.42 | -3.06 | -3.50 | 86.88 | 86.88 | 83.94 | 169693 |
| 1726180500 | 87.48 | -2.82 | -3.12 | 90 | 91.35 | 86.4885 | 169006 |
| 1726094100 | 90.3 | -4.17 | -4.41 | 95.19 | 97.859999 | 90.21 | 204545 |
| 1726007700 | 94.47 | -2.97 | -3.05 | 95.91 | 99.539999 | 94.44 | 201545 |
| 1725921300 | 97.44 | -4.89 | -4.78 | 99.24 | 100.08 | 95.37 | 180391 |
| 1725662100 | 102.33 | 8.43 | 8.98 | 92.28 | 103.44 | 91.5 | 381139 |
| 1725575700 | 93.9 | -3.36 | -3.45 | 96.24 | 96.63 | 91.71 | 203379 |
| 1725489300 | 97.26 | 0.63 | 0.65 | 98.37 | 99 | 93.3654 | 233389 |
| 1725402900 | 96.63 | 7.29 | 8.16 | 90.63 | 97.14 | 89.55 | 308758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
