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 | 11.4 | 11.4457831325 | 99.6 | 111 | 98.1 | 41803 | 102.83693098 | DR |
| 4 | 37.06 | 50.1217203138 | 73.94 | 111 | 71.39 | 35279 | 89.54574787 | DR |
| 12 | 47.35 | 74.3912018853 | 63.65 | 111 | 56.62 | 21538 | 77.75012951 | DR |
| 26 | 43.02 | 63.2833186231 | 67.98 | 111 | 54.5 | 22358 | 70.50819436 | DR |
| 52 | 51.79 | 87.4683330518 | 59.21 | 111 | 54.5 | 26247 | 68.16254688 | DR |
| 156 | 51.79 | 87.4683330518 | 59.21 | 111 | 54.5 | 26247 | 68.16254688 | DR |
| 260 | 51.79 | 87.4683330518 | 59.21 | 111 | 54.5 | 26247 | 68.16254688 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 111 | 3.5 | 3.26 | 108.99 | 111 | 107.55 | 45834 |
| 1732224600 | 107.5 | 6.14 | 6.06 | 107.6 | 109.47 | 105.63 | 44789 |
| 1732051800 | 101.36 | 1.7 | 1.71 | 101.11 | 103.38 | 99.81 | 27804 |
| 1731965340 | 99.66 | 3 | 3.10 | 99.6 | 101.1 | 98.1 | 52815 |
| 1731619800 | 96.66 | -2.53 | -2.55 | 102.38 | 102.38 | 96.11 | 34150 |
| 1731533400 | 99.19 | 1.15 | 1.17 | 97.2 | 103.2 | 95.6 | 76287 |
| 1731446940 | 98.04 | 2.44 | 2.55 | 95.33 | 98.43 | 93.27 | 44396 |
| 1731360540 | 95.6 | 12.17 | 14.59 | 91.15 | 95.73 | 89.82 | 50216 |
| 1731101400 | 83.43 | -0.23 | -0.27 | 82.78 | 84.51 | 82.78 | 38658 |
| 1731014940 | 83.66 | 1.28 | 1.55 | 81.56 | 83.66 | 80.01 | 26417 |
| 1730928600 | 82.38 | 6.57 | 8.67 | 82.12 | 82.4 | 80.59 | 28833 |
| 1730842200 | 75.81 | 2.06 | 2.79 | 75.44 | 77.49 | 74.97 | 17385 |
| 1730755800 | 73.75 | -3.29 | -4.27 | 76.24 | 76.32 | 73.6 | 16826 |
| 1730496600 | 77.04 | 0.31 | 0.40 | 76.88 | 79 | 76.5 | 20398 |
| 1730410200 | 76.73 | -2.77 | -3.48 | 79.45 | 79.45 | 76.73 | 38487 |
| 1730323800 | 79.5 | 0.22 | 0.28 | 79.1 | 79.5 | 78.46 | 12438 |
| 1730237340 | 79.28 | 3.82 | 5.06 | 77.01 | 80.64 | 76.89 | 44558 |
| 1730151000 | 75.46 | 2.46 | 3.37 | 74.3 | 75.74 | 74.2 | 44351 |
| 1729891800 | 73 | -0.2 | -0.27 | 73.94 | 74.28 | 71.39 | 16205 |
| 1729805400 | 73.2 | 1.25 | 1.74 | 73.18 | 73.7 | 72.97 | 10233 |
| 1729719000 | 71.95 | -0.96 | -1.32 | 72.28 | 72.66 | 70.65 | 16467 |
| 1729632600 | 72.91 | -0.37 | -0.50 | 72.97 | 73.28 | 71.96 | 11092 |
| 1729546140 | 73.28 | -0.97 | -1.31 | 74.2 | 74.2 | 72.35 | 18487 |
| 1729287000 | 74.25 | 2.08 | 2.88 | 72.73 | 74.65 | 72.73 | 21523 |
| 1729200540 | 72.17 | -0.79 | -1.08 | 72.95 | 72.95 | 71.42 | 9977 |
| 1729114140 | 72.96 | 1.63 | 2.29 | 72.95 | 73.5 | 72.49 | 13995 |
| 1729027740 | 71.33 | 1.28 | 1.83 | 70.32 | 72.7 | 69.4 | 20886 |
| 1728941340 | 70.05 | 3.24 | 4.85 | 68.77 | 70.6 | 68.77 | 48740 |
| 1728682200 | 66.81 | 3.61 | 5.71 | 64.61 | 67.48 | 64.61 | 25857 |
| 1728595740 | 63.2 | -1 | -1.56 | 64.83 | 64.83 | 62.38 | 22865 |
| 1728509400 | 64.2 | -1.2 | -1.83 | 65.43 | 66 | 64.2 | 13839 |
| 1728422940 | 65.4 | -0.85 | -1.28 | 65.36 | 66.03 | 64.92 | 13596 |
| 1728336600 | 66.25 | 1.25 | 1.92 | 65 | 66.739999 | 64.739999 | 12809 |
| 1728077400 | 65 | 1.75 | 2.77 | 64.629999 | 65 | 63.01 | 7163 |
| 1727991000 | 63.25 | 1.15 | 1.85 | 62.94 | 63.28 | 62.5 | 4540 |
| 1727904540 | 62.1 | -0.73 | -1.16 | 62.01 | 64.3 | 62.01 | 9063 |
| 1727818200 | 62.83 | -2.67 | -4.08 | 65.5 | 65.599999 | 62.79 | 9094 |
| 1727731800 | 65.5 | -2.36 | -3.48 | 66.06 | 66.53 | 65.4 | 9987 |
| 1727472600 | 67.86 | 0.87 | 1.30 | 68.27 | 68.7 | 67.7 | 9787 |
| 1727386140 | 66.989999 | 1.39 | 2.12 | 66.8 | 68 | 66.5 | 16539 |
| 1727299740 | 65.599999 | -1.07 | -1.60 | 65.33 | 66.709999 | 65.33 | 14844 |
| 1727213400 | 66.67 | -0.02 | -0.03 | 66 | 66.7 | 65.03 | 6556 |
| 1727127000 | 66.69 | 0.8 | 1.21 | 66.709999 | 67.19 | 66.239999 | 11529 |
| 1726867800 | 65.89 | 0.97 | 1.49 | 65.459999 | 66.04 | 64.959999 | 11255 |
| 1726781400 | 64.92 | 2.94 | 4.74 | 64.06 | 65.65 | 64.06 | 12849 |
| 1726695000 | 61.98 | -0.43 | -0.69 | 62.41 | 63 | 61.65 | 12746 |
| 1726608600 | 62.41 | 1.99 | 3.29 | 61.42 | 63.92 | 61.42 | 9442 |
| 1726522200 | 60.42 | -2.29 | -3.65 | 61.99 | 61.99 | 60.25 | 8283 |
| 1726263000 | 62.71 | 0.71 | 1.15 | 61.91 | 63.31 | 61.16 | 6089 |
| 1726176540 | 62 | 0.08 | 0.13 | 61.51 | 62.64 | 61.51 | 19912 |
| 1726090140 | 61.92 | -0.16 | -0.26 | 60.84 | 62 | 59.75 | 15225 |
| 1726003740 | 62.08 | 1.58 | 2.61 | 60.85 | 62.11 | 60.19 | 7030 |
| 1725917400 | 60.5 | 3.01 | 5.24 | 58.6 | 60.5 | 58.29 | 11436 |
| 1725658200 | 57.49 | -2.02 | -3.39 | 60.08 | 60.08 | 56.62 | 49018 |
| 1725571800 | 59.51 | -3.01 | -4.81 | 61.33 | 61.33 | 59.2 | 28024 |
| 1725485400 | 62.52 | 0.31 | 0.50 | 60.75 | 62.6 | 60.15 | 20380 |
| 1725399000 | 62.21 | -1.64 | -2.57 | 63 | 63.06 | 61.7 | 13984 |
| 1725312600 | 63.85 | -0.12 | -0.19 | 63.88 | 63.88 | 62.91 | 3779 |
| 1725053400 | 63.97 | 0.73 | 1.15 | 63.65 | 64.41 | 62.08 | 25258 |
| 1724967000 | 63.24 | 0.54 | 0.86 | 64 | 65.36 | 63 | 6732 |
| 1724880600 | 62.7 | -2.18 | -3.36 | 63.39 | 63.39 | 61.1 | 29784 |
| 1724794140 | 64.879999 | -1.22 | -1.85 | 65.489999 | 65.66 | 64.3 | 4901 |
| 1724707740 | 66.099999 | -0.56 | -0.84 | 66.09 | 66.849999 | 65.3 | 9792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
