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 | 5.33 | 6.6625 | 80 | 86.12 | 77.19 | 179060 | 80.41175927 | CS |
| 4 | 39.25 | 85.1779513889 | 46.08 | 90.55 | 42.1 | 254705 | 69.51660979 | CS |
| 12 | 39.16 | 84.8169807234 | 46.17 | 90.55 | 36.65 | 194076 | 54.47698338 | CS |
| 26 | 1.3 | 1.54706652386 | 84.03 | 106.8199 | 36.65 | 218977 | 62.66262898 | CS |
| 52 | 51.64 | 153.279905016 | 33.69 | 106.8199 | 33.31 | 192076 | 62.38627746 | CS |
| 156 | -70.67 | -45.3012820513 | 156 | 156.87 | 7.5 | 591882 | 53.24241084 | CS |
| 260 | -196.565 | -69.7298639564 | 281.895 | 287.7 | 7.5 | 624870 | 67.24973952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 80.24 | 1.73 | 2.20 | 80.11 | 82.95 | 77.19 | 137761 |
| 1732146000 | 78.51 | -4.6 | -5.53 | 82.02 | 82.6 | 78.04 | 96605 |
| 1732059600 | 83.11 | 2.12 | 2.62 | 79.49 | 86.12 | 78.79 | 187869 |
| 1731973200 | 80.99 | 2.02 | 2.56 | 79.02 | 81.39 | 77.33 | 189362 |
| 1731714000 | 78.97 | -1.14 | -1.42 | 80 | 80.6197 | 77.355 | 283703 |
| 1731627600 | 80.11 | -4.26 | -5.05 | 85.05 | 85.2 | 79.37 | 277512 |
| 1731541200 | 84.37 | -2.18 | -2.52 | 87.75 | 90.55 | 84.08 | 302655 |
| 1731454800 | 86.55 | 4.97 | 6.09 | 79.19 | 86.89 | 78.755 | 290840 |
| 1731368400 | 81.58 | 0.66 | 0.82 | 81.1 | 83.35 | 75.955 | 418800 |
| 1731109200 | 80.92 | 11.68 | 16.87 | 69.25 | 81.09 | 69.17 | 505101 |
| 1731022800 | 69.24 | 13.78 | 24.85 | 55.2 | 70 | 52.8715 | 856233 |
| 1730936400 | 55.46 | 8.67 | 18.53 | 50.89 | 55.63 | 49.18 | 538575 |
| 1730850000 | 46.79 | 2.55 | 5.76 | 44.32 | 48.145 | 44.32 | 159672 |
| 1730763600 | 44.24 | 1.52 | 3.56 | 42.35 | 44.26 | 42.1 | 146540 |
| 1730500800 | 42.72 | -0.25 | -0.58 | 43.6 | 44.29 | 42.1 | 113255 |
| 1730414400 | 42.97 | -0.46 | -1.06 | 43.46 | 43.5 | 42.14 | 127743 |
| 1730328000 | 43.43 | -0.54 | -1.23 | 43.96 | 45.27 | 43.355 | 81360 |
| 1730241600 | 43.97 | -2.14 | -4.64 | 45.91 | 45.91 | 43.825 | 118818 |
| 1730155200 | 46.11 | 0.67 | 1.47 | 46.01 | 47.265 | 45.65 | 103231 |
| 1729896000 | 45.44 | 0.15 | 0.33 | 46.08 | 48.035 | 45.21 | 158468 |
| 1729809600 | 45.29 | 0.11 | 0.24 | 46.42 | 47.5 | 44.54 | 122094 |
| 1729723200 | 45.18 | -1.98 | -4.20 | 46.75 | 46.75 | 44.23 | 142287 |
| 1729636800 | 47.16 | 0.21 | 0.45 | 46.81 | 47.76 | 45.74 | 91029 |
| 1729550400 | 46.95 | 0.52 | 1.12 | 46.85 | 47.32 | 45.09 | 130572 |
| 1729291200 | 46.43 | -1.88 | -3.89 | 48.41 | 48.56 | 45.71 | 130917 |
| 1729204800 | 48.31 | 0.17 | 0.35 | 48.24 | 49.44 | 46.95 | 171062 |
| 1729118400 | 48.14 | 3.54 | 7.94 | 47.03 | 49.53 | 45.92 | 347009 |
| 1729032000 | 44.6 | 2.02 | 4.74 | 42.7 | 45.9 | 42.58 | 218008 |
| 1728945600 | 42.58 | 0.89 | 2.13 | 41.61 | 43.44 | 41.04 | 133085 |
| 1728686400 | 41.69 | 0.65 | 1.58 | 40.84 | 42.2 | 40.84 | 106880 |
| 1728600000 | 41.04 | -0.85 | -2.03 | 40.99 | 42.12 | 40.155 | 156266 |
| 1728513600 | 41.89 | 1.7 | 4.23 | 40 | 42.05 | 39.5527 | 120717 |
| 1728427200 | 40.19 | 0.15 | 0.37 | 40.12 | 41.43 | 39.6 | 121864 |
| 1728340800 | 40.04 | 0.4 | 1.01 | 39.42 | 41.3209 | 38.811809 | 132740 |
| 1728081600 | 39.64 | 2.61 | 7.05 | 39.08 | 41.2 | 37.02 | 185463 |
| 1727995200 | 37.03 | -0.69 | -1.83 | 37.24 | 37.99 | 36.65 | 122005 |
| 1727908800 | 37.72 | 0.31 | 0.83 | 37.36 | 38.29 | 36.79 | 138180 |
| 1727822400 | 37.41 | -4.14 | -9.96 | 41.01 | 41.25 | 37.065 | 241766 |
| 1727736000 | 41.55 | 1.16 | 2.87 | 39.85 | 42.15 | 39.6 | 311626 |
| 1727476800 | 40.39 | 1.25 | 3.19 | 40.04 | 41.49 | 39.5 | 173757 |
| 1727390400 | 39.14 | -1.92 | -4.68 | 41.65 | 41.65 | 38.54 | 274638 |
| 1727304000 | 41.06 | -1.49 | -3.50 | 42.38 | 42.62 | 40.29 | 146741 |
| 1727217600 | 42.55 | -1.97 | -4.42 | 44.35 | 44.5482 | 40.685 | 266227 |
| 1727131200 | 44.52 | 1.04 | 2.39 | 43.38 | 45.24 | 43.22 | 151132 |
| 1726872000 | 43.48 | 0.31 | 0.72 | 43.28 | 44.6 | 42.985 | 179197 |
| 1726785600 | 43.17 | 2.14 | 5.22 | 42.77 | 44.11 | 41.64 | 117632 |
| 1726699200 | 41.03 | -1.49 | -3.50 | 42.19 | 43.4722 | 40.58 | 220046 |
| 1726612800 | 42.52 | 0.74 | 1.77 | 42.96 | 44.27 | 42.33 | 89320 |
| 1726526400 | 41.78 | -1.81 | -4.15 | 43.45 | 44.51 | 41.31 | 124082 |
| 1726267200 | 43.59 | 2.41 | 5.85 | 41.62 | 44.52 | 41.62 | 166430 |
| 1726180800 | 41.18 | 0.49 | 1.20 | 40.78 | 41.7199 | 39.88 | 102206 |
| 1726094400 | 40.69 | 0.86 | 2.16 | 39.54 | 40.69 | 38.9 | 139521 |
| 1726008000 | 39.83 | -0.09 | -0.23 | 40 | 40.7299 | 38.6314 | 168150 |
| 1725921600 | 39.92 | -0.63 | -1.55 | 40.75 | 41.97 | 39.82 | 110694 |
| 1725662400 | 40.55 | -2.01 | -4.72 | 42.87 | 43.51 | 39.9569 | 195082 |
| 1725576000 | 42.56 | -0.71 | -1.64 | 43.27 | 43.73 | 41.54 | 114657 |
| 1725489600 | 43.27 | 0.37 | 0.86 | 42.77 | 44.355 | 42.04 | 167037 |
| 1725403200 | 42.9 | -3.52 | -7.58 | 45.38 | 45.38 | 42.79 | 147098 |
| 1725057600 | 46.42 | 0.25 | 0.54 | 46.17 | 46.6 | 44.21 | 179156 |
| 1724971200 | 46.17 | 0.68 | 1.49 | 45.94 | 47.5 | 45.6401 | 126512 |
| 1724884800 | 45.49 | -2.24 | -4.69 | 47.17 | 47.17 | 45.1731 | 128927 |
| 1724798400 | 47.73 | -0.28 | -0.58 | 47.22 | 48.87 | 46.63 | 225264 |
| 1724712000 | 48.01 | 4.69 | 10.83 | 46.21 | 49.03 | 45.88 | 296732 |
| 1724452800 | 43.32 | 2.01 | 4.87 | 41.84 | 43.99 | 41.495 | 170238 |
| 1724366400 | 41.31 | -1.94 | -4.49 | 43.01 | 44.45 | 41.285 | 138203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
