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 | 2.82 | 3.48191134708 | 80.99 | 85.89 | 75.61 | 841878 | 80.58083028 | FU |
| 4 | 27.21 | 48.074204947 | 56.6 | 85.89 | 54.25 | 1046267 | 70.9284622 | FU |
| 12 | 38.14 | 83.5121523976 | 45.67 | 85.89 | 43.33 | 636905 | 61.20360185 | FU |
| 26 | 28.65 | 51.9398114576 | 55.16 | 85.89 | 40.22 | 555000 | 56.59924429 | FU |
| 52 | 54.42 | 185.165022116 | 29.39 | 85.89 | 28.87 | 590049 | 50.53173909 | FU |
| 156 | 23.81 | 39.6833333333 | 60 | 85.89 | 14.83 | 612214 | 35.43838205 | FU |
| 260 | 31.81 | 61.1730769231 | 52 | 85.89 | 14.83 | 764961 | 37.61871 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 83.5 | 0.5 | 0.60 | 85.25 | 85.89 | 83.5 | 585085 |
| 1732829400 | 83 | 0.11 | 0.13 | 82.49 | 83.22 | 81.85 | 407550 |
| 1732743000 | 82.89 | 6.51 | 8.52 | 78.6 | 82.89 | 78.52 | 939293 |
| 1732656600 | 76.38 | -3.41 | -4.27 | 77.38 | 78.5 | 75.61 | 858834 |
| 1732570140 | 79.79 | -1.77 | -2.17 | 81 | 81.2 | 78.35 | 852588 |
| 1732310940 | 81.56 | 0.85 | 1.05 | 80.99 | 81.81 | 80.15 | 1151127 |
| 1732224600 | 80.71 | 5.06 | 6.69 | 77.05 | 81.04 | 77.05 | 1678048 |
| 1732051800 | 75.65 | 1.37 | 1.84 | 75.1 | 76.36 | 73.95 | 669716 |
| 1731965340 | 74.28 | 3.6 | 5.09 | 72.53 | 74.96 | 72.18 | 961562 |
| 1731619800 | 70.68 | -0.39 | -0.55 | 73.29 | 73.5 | 69.96 | 1018320 |
| 1731533400 | 71.07 | -0.53 | -0.74 | 70.93 | 75.45 | 70.23 | 1542278 |
| 1731446940 | 71.6 | 1.1 | 1.56 | 70 | 72.29 | 69.1 | 1347743 |
| 1731360540 | 70.5 | 7.92 | 12.66 | 67.21 | 70.96 | 66.05 | 2098627 |
| 1731101400 | 62.58 | 0.93 | 1.51 | 62.09 | 62.91 | 61.89 | 700956 |
| 1731014940 | 61.65 | 1.59 | 2.65 | 60 | 61.65 | 58.94 | 1046571 |
| 1730928600 | 60.06 | 3.81 | 6.77 | 59.9 | 60.07 | 58.8 | 1376204 |
| 1730842200 | 56.25 | 1.65 | 3.02 | 55.19 | 56.74 | 55.16 | 891729 |
| 1730755800 | 54.6 | -2.11 | -3.72 | 56.23 | 56.31 | 54.25 | 675914 |
| 1730496600 | 56.71 | 0.24 | 0.43 | 56.6 | 58.05 | 56.2 | 615742 |
| 1730410200 | 56.47 | -1.83 | -3.14 | 58.02 | 58.24 | 56.37 | 455621 |
| 1730323800 | 58.3 | 0.48 | 0.83 | 58.08 | 58.58 | 57.75 | 576675 |
| 1730237340 | 57.82 | 2.12 | 3.81 | 56.99 | 58.95 | 56.82 | 1038214 |
| 1730151000 | 55.7 | 1.91 | 3.55 | 55.17 | 55.96 | 54.98 | 555986 |
| 1729891800 | 53.79 | -0.71 | -1.30 | 54.38 | 55.15 | 53.22 | 513386 |
| 1729805400 | 54.5 | 1.01 | 1.89 | 54.53 | 54.84 | 54.24 | 313733 |
| 1729719000 | 53.49 | -1.15 | -2.10 | 54.1 | 54.26 | 52.59 | 490652 |
| 1729632600 | 54.64 | -0.13 | -0.24 | 54.59 | 54.74 | 53.71 | 501052 |
| 1729546140 | 54.77 | -0.23 | -0.42 | 55.35 | 55.35 | 54.02 | 617597 |
| 1729287000 | 55 | 1.92 | 3.62 | 53.62 | 55.2 | 53.4 | 590425 |
| 1729200540 | 53.08 | -0.97 | -1.79 | 53.72 | 53.85 | 52.93 | 346182 |
| 1729114140 | 54.05 | 1.06 | 2.00 | 54.65 | 54.65 | 53.65 | 418802 |
| 1729027740 | 52.99 | 0.85 | 1.63 | 52.42 | 53.95 | 51.73 | 739256 |
| 1728941340 | 52.14 | 2.14 | 4.28 | 51.53 | 52.8 | 51.37 | 654445 |
| 1728682200 | 50 | 2.36 | 4.95 | 48.67 | 50.55 | 48.65 | 554093 |
| 1728595740 | 47.64 | -0.71 | -1.47 | 48.71 | 48.71 | 46.95 | 628103 |
| 1728509400 | 48.35 | -0.73 | -1.49 | 48.96 | 49.69 | 48.03 | 197965 |
| 1728422940 | 49.08 | -0.15 | -0.30 | 48.98 | 49.55 | 48.62 | 184550 |
| 1728336600 | 49.23 | 0.73 | 1.51 | 48.63 | 50.01 | 48.52 | 355811 |
| 1728077400 | 48.5 | 1.21 | 2.56 | 47.81 | 48.59 | 47.37 | 263234 |
| 1727991000 | 47.29 | -0.18 | -0.38 | 47.14 | 47.62 | 46.73 | 318244 |
| 1727904540 | 47.47 | -0.34 | -0.71 | 47.75 | 48.8 | 47 | 412302 |
| 1727818200 | 47.81 | -2.1 | -4.21 | 49.85 | 49.99 | 47.63 | 396164 |
| 1727731800 | 49.91 | -0.72 | -1.42 | 50.16 | 50.54 | 49.42 | 364688 |
| 1727472600 | 50.63 | 0.3 | 0.60 | 50.98 | 51.89 | 50.2 | 684286 |
| 1727386140 | 50.33 | 0.83 | 1.68 | 49.93 | 50.96 | 49.77 | 441943 |
| 1727299740 | 49.5 | -0.69 | -1.37 | 49.97 | 50.27 | 49.4 | 235364 |
| 1727213400 | 50.19 | -0.31 | -0.61 | 50.22 | 50.32 | 49.19 | 344012 |
| 1727127000 | 50.5 | 0.8 | 1.61 | 50.35 | 50.89 | 50.1 | 345642 |
| 1726867800 | 49.7 | 0.94 | 1.93 | 49.18 | 49.83 | 48.94 | 432479 |
| 1726781400 | 48.76 | 2.05 | 4.39 | 48.53 | 49.14 | 48.26 | 728088 |
| 1726695000 | 46.71 | -0.44 | -0.93 | 47.09 | 47.35 | 46.25 | 280916 |
| 1726608600 | 47.15 | 1.25 | 2.72 | 46.76 | 48.15 | 46.36 | 357336 |
| 1726522200 | 45.9 | -2.25 | -4.67 | 46.76 | 46.79 | 45.52 | 394170 |
| 1726263000 | 48.15 | 1 | 2.12 | 46.94 | 48.18 | 46.55 | 335414 |
| 1726176540 | 47.15 | 0.1 | 0.21 | 47 | 47.77 | 46.85 | 175007 |
| 1726090140 | 47.05 | -0.2 | -0.42 | 46.55 | 47.29 | 45.55 | 442151 |
| 1726003740 | 47.25 | 1.21 | 2.63 | 46.06 | 47.44 | 45.94 | 237280 |
| 1725917400 | 46.04 | 2.44 | 5.60 | 45.1 | 46.11 | 44.6 | 431742 |
| 1725658200 | 43.6 | -1.84 | -4.05 | 45.67 | 46.16 | 43.33 | 754689 |
| 1725571800 | 45.44 | -1.85 | -3.91 | 46.22 | 46.66 | 45.22 | 459867 |
| 1725485400 | 47.29 | -0.39 | -0.82 | 46.5 | 48.04 | 46.19 | 393472 |
| 1725399000 | 47.68 | -0.5 | -1.04 | 48.1 | 48.26 | 47.21 | 269573 |
| 1725312600 | 48.18 | 0.03 | 0.06 | 47.95 | 48.47 | 47.78 | 177940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
