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 | 3.92 | 10.6594153637 | 36.775 | 44.145 | 36 | 39853 | 40.73068857 | DE |
| 4 | -9.03 | -18.1598793363 | 49.725 | 54.19 | 34 | 36959 | 40.23186181 | DE |
| 12 | -25.595 | -38.6106501735 | 66.29 | 72.489999 | 34 | 26928 | 49.81102336 | DE |
| 26 | -100.585 | -71.1954983012 | 141.28 | 148.78 | 34 | 18039 | 66.58599438 | DE |
| 52 | -30.245 | -42.6346208063 | 70.94 | 156.4 | 34 | 14429 | 78.41938385 | DE |
| 156 | -286.555 | -87.564553094 | 327.25 | 333.9 | 34 | 11040 | 122.12678143 | DE |
| 260 | -53.805 | -56.9365079365 | 94.5 | 426.45 | 34 | 15510 | 152.75477861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 40.555 | -0.45 | -1.10 | 41.395 | 42.104999 | 40.27 | 22639 |
| 1732829220 | 41.005 | 0.3 | 0.72 | 41 | 41.494999 | 40.5 | 7942 |
| 1732742820 | 40.71 | 0.53 | 1.32 | 40.395 | 41.104999 | 39.924999 | 17243 |
| 1732656420 | 40.18 | -1.41 | -3.39 | 42.025 | 42.565 | 39.604999 | 30709 |
| 1732570020 | 41.59 | 2.02 | 5.09 | 40.025 | 44.145 | 39.799999 | 92041 |
| 1732310820 | 39.575 | 2.89 | 7.86 | 36.775 | 40.795 | 36 | 53654 |
| 1732224420 | 36.69 | 1.62 | 4.60 | 35.03 | 36.93 | 34.24 | 21178 |
| 1732138020 | 35.075 | -0.15 | -0.44 | 35.435 | 36.115 | 34.53 | 20450 |
| 1732051620 | 35.229999 | -2.12 | -5.68 | 37.1 | 37.595 | 34.909999 | 22013 |
| 1731965220 | 37.35 | 2.43 | 6.96 | 35.494999 | 37.54 | 34.695 | 52359 |
| 1731705960 | 34.92 | -3.06 | -8.06 | 37.034999 | 37.405 | 34 | 89765 |
| 1731619560 | 37.979999 | -1.86 | -4.67 | 40.005 | 40.375 | 36.93 | 43278 |
| 1731533160 | 39.84 | -1.14 | -2.78 | 41.07 | 41.28 | 39.52 | 20928 |
| 1731446820 | 40.979999 | 0.97 | 2.44 | 40.395 | 41.58 | 39.205 | 35734 |
| 1731360420 | 40.005 | -3.69 | -8.44 | 43.7 | 44.57 | 39.729999 | 82386 |
| 1731101220 | 43.695 | -2.84 | -6.09 | 47.195 | 47.2 | 43.585 | 48451 |
| 1731014760 | 46.53 | -2.04 | -4.20 | 48.805 | 54.19 | 46.31 | 64312 |
| 1730928360 | 48.57 | -0.14 | -0.28 | 49.25 | 51.16 | 46.34 | 16972 |
| 1730841960 | 48.705 | -0.6 | -1.21 | 49.595 | 49.595 | 47.72 | 9713 |
| 1730755560 | 49.3 | -0.98 | -1.95 | 50.17 | 50.9 | 49.24 | 4562 |
| 1730496360 | 50.28 | 0.31 | 0.63 | 49.725 | 51 | 49.6 | 7810 |
| 1730409960 | 49.965 | -0.53 | -1.04 | 50.01 | 50.68 | 48.8 | 7601 |
| 1730323560 | 50.49 | -0.72 | -1.41 | 51.19 | 51.2 | 49.32 | 4857 |
| 1730237160 | 51.21 | 0.31 | 0.61 | 50.86 | 53.38 | 50.58 | 18221 |
| 1730150760 | 50.9 | 1.51 | 3.05 | 49.155 | 51.49 | 48.935 | 20499 |
| 1729888020 | 49.395 | 0.53 | 1.08 | 48.995 | 50.37 | 48.775 | 11864 |
| 1729801560 | 48.865 | -0.54 | -1.08 | 49.305 | 49.95 | 48.24 | 17293 |
| 1729715160 | 49.4 | -0.01 | -0.02 | 49.065 | 50.79 | 48.985 | 18280 |
| 1729628760 | 49.41 | -0.09 | -0.18 | 49.84 | 50.5 | 48.9 | 11016 |
| 1729542360 | 49.5 | -0.39 | -0.78 | 49.65 | 50.3 | 49.005 | 11109 |
| 1729283160 | 49.89 | -0.83 | -1.64 | 50.8 | 50.97 | 49.355 | 25444 |
| 1729196760 | 50.72 | -2.33 | -4.39 | 52.71 | 53.22 | 50.61 | 19284 |
| 1729110360 | 53.05 | 0.37 | 0.70 | 52.61 | 53.62 | 52.53 | 10176 |
| 1729023960 | 52.68 | 0 | 0.00 | 52.83 | 53.44 | 52.59 | 5000 |
| 1728937620 | 52.68 | -0.74 | -1.39 | 53.66 | 54 | 52.33 | 11364 |
| 1728678360 | 53.42 | 1.39 | 2.67 | 52.06 | 54.61 | 51.05 | 19951 |
| 1728591960 | 52.03 | -1.77 | -3.29 | 53.91 | 54.35 | 51.86 | 23276 |
| 1728505560 | 53.8 | 0.66 | 1.24 | 53.03 | 54.37 | 52.91 | 24695 |
| 1728419160 | 53.14 | -0.34 | -0.64 | 53.72 | 54 | 52.69 | 20701 |
| 1728332760 | 53.48 | -1.52 | -2.76 | 54.99 | 55.29 | 53.23 | 31142 |
| 1728073560 | 55 | -1.06 | -1.89 | 55.82 | 56.52 | 54.39 | 21180 |
| 1727987220 | 56.06 | -1.1 | -1.92 | 57.55 | 57.55 | 55.86 | 7119 |
| 1727900820 | 57.16 | -0.62 | -1.07 | 57.49 | 58 | 56.62 | 19654 |
| 1727814420 | 57.78 | -2.13 | -3.56 | 60.24 | 61.23 | 57.43 | 29227 |
| 1727728020 | 59.91 | 0.96 | 1.63 | 59 | 60.8 | 58.69 | 20490 |
| 1727468760 | 58.95 | 1.55 | 2.70 | 57.51 | 59.97 | 57.01 | 10850 |
| 1727382360 | 57.4 | 0.05 | 0.09 | 57.99 | 58.31 | 56.71 | 22113 |
| 1727295960 | 57.35 | 0.06 | 0.10 | 57.39 | 57.9 | 56.9 | 13486 |
| 1727209560 | 57.29 | -0.35 | -0.61 | 57.81 | 58.4 | 57.28 | 15644 |
| 1727123160 | 57.64 | -1.28 | -2.17 | 59.49 | 59.9 | 57.64 | 16697 |
| 1726864020 | 58.92 | -2.11 | -3.46 | 61.21 | 61.83 | 57.91 | 36808 |
| 1726777560 | 61.03 | -1.92 | -3.05 | 63.78 | 64.599999 | 60.92 | 22718 |
| 1726691220 | 62.95 | -1.57 | -2.43 | 65.26 | 65.65 | 62.89 | 36896 |
| 1726604760 | 64.519999 | 1.84 | 2.94 | 62.18 | 67.76 | 61.98 | 43145 |
| 1726518420 | 62.68 | 1.09 | 1.77 | 61 | 63.48 | 60.96 | 42853 |
| 1726259160 | 61.59 | -1.39 | -2.21 | 62.11 | 62.11 | 58.56 | 64743 |
| 1726172760 | 62.98 | -8.92 | -12.41 | 72.489999 | 72.489999 | 58.2 | 95978 |
| 1726086360 | 71.9 | -0.1 | -0.14 | 72.04 | 72.13 | 70.44 | 10198 |
| 1725999960 | 72 | 2.72 | 3.93 | 69.73 | 72.47 | 68.86 | 13292 |
| 1725913620 | 69.28 | 3.51 | 5.34 | 65.54 | 71.38 | 65.54 | 14822 |
| 1725654360 | 65.769999 | -0.02 | -0.03 | 66.29 | 66.39 | 64.769999 | 6828 |
| 1725567960 | 65.79 | 0.42 | 0.64 | 65.78 | 66.25 | 64.599999 | 10352 |
| 1725481560 | 65.37 | -0.64 | -0.97 | 65.599999 | 66.41 | 64.83 | 9317 |
| 1725395160 | 66.01 | -3.88 | -5.55 | 70.15 | 70.15 | 65.7 | 10549 |
| 1725308760 | 69.89 | -0.21 | -0.30 | 69.989999 | 70.2 | 68.989999 | 6933 |
| 1725049560 | 70.099999 | 0.04 | 0.06 | 70.54 | 71.41 | 68.81 | 12121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
