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 | 4.21 | 8.68041237113 | 48.5 | 52.71 | 48.5 | 103 | 48.5 | DR |
| 4 | 3.26 | 6.59251769464 | 49.45 | 52.71 | 46 | 693 | 49.5953411 | DR |
| 12 | -3.39 | -6.04278074866 | 56.1 | 59.7 | 46 | 316 | 50.45702519 | DR |
| 26 | -19.04 | -26.5365853659 | 71.75 | 78.36 | 46 | 148 | 52.43862098 | DR |
| 52 | -21.39 | -28.8663967611 | 74.1 | 96.62 | 46 | 113 | 56.42589599 | DR |
| 156 | -57.29 | -52.0818181818 | 110 | 131.03 | 46 | 139 | 70.59906683 | DR |
| 260 | -97.5 | -64.9091272219 | 150.21 | 162.12 | 46 | 324 | 121.33894445 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 52.71 | 4.21 | 8.68 | 50.95 | 52.71 | 50.95 | 139 |
| 1732224600 | 48.5 | 0.49 | 1.02 | 48.5 | 48.5 | 48.5 | 103 |
| 1732051800 | 48.01 | 0 | 0.00 | 48.01 | 48.01 | 48.01 | 0 |
| 1731965400 | 48.01 | 0 | 0.00 | 48.01 | 48.01 | 48.01 | 0 |
| 1731619800 | 48.01 | 0.01 | 0.02 | 48.45 | 48.45 | 48.01 | 2 |
| 1731533400 | 48 | -3.25 | -6.34 | 50 | 50 | 48 | 217 |
| 1731446940 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1731360540 | 51.25 | 0.25 | 0.49 | 52.4 | 52.44 | 51.25 | 7 |
| 1731101400 | 51 | 1.1 | 2.20 | 51 | 51 | 51 | 200 |
| 1731014940 | 49.9 | -1.1 | -2.16 | 50.71 | 50.71 | 49.9 | 153 |
| 1730928600 | 51 | 1.66 | 3.36 | 49.4 | 51 | 49.34 | 2464 |
| 1730842200 | 49.34 | 0.14 | 0.28 | 48.48 | 49.34 | 48.48 | 23 |
| 1730755800 | 49.2 | 0.8 | 1.65 | 48.28 | 49.5 | 47 | 514 |
| 1730496600 | 48.4 | 1.2 | 2.54 | 47.2 | 48.5 | 47.2 | 247 |
| 1730410200 | 47.2 | -1.05 | -2.18 | 48.2 | 48.2 | 47 | 112 |
| 1730323800 | 48.25 | -1.12 | -2.27 | 48.86 | 49.39 | 47.01 | 1290 |
| 1730237340 | 49.37 | -7.63 | -13.39 | 49.45 | 49.85 | 46 | 3683 |
| 1730151000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729891800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729805400 | 57 | -2.52 | -4.23 | 57 | 57 | 57 | 100 |
| 1729719000 | 59.52 | 0 | 0.00 | 59.52 | 59.52 | 59.52 | 0 |
| 1729632600 | 59.52 | 0.42 | 0.71 | 59.7 | 59.7 | 59.52 | 4 |
| 1729546140 | 59.1 | 1.14 | 1.97 | 57.96 | 59.1 | 57.48 | 7 |
| 1729286940 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
| 1729200540 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
| 1729114140 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
| 1729027740 | 57.96 | 1.6 | 2.84 | 57.96 | 57.96 | 57.96 | 2 |
| 1728941340 | 56.36 | 0.02 | 0.04 | 56.58 | 56.58 | 56.36 | 15 |
| 1728682140 | 56.34 | 0 | 0.00 | 56.34 | 56.34 | 56.34 | 0 |
| 1728595740 | 56.34 | -0.61 | -1.07 | 56.95 | 56.95 | 56.34 | 20 |
| 1728509400 | 56.95 | -0.35 | -0.61 | 56.94 | 56.95 | 56.94 | 20 |
| 1728423000 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1728336600 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 0 |
| 1728077400 | 57.3 | 1.05 | 1.87 | 57.25 | 57.3 | 57.25 | 101 |
| 1727991000 | 56.25 | -0.39 | -0.69 | 56.25 | 56.25 | 56.25 | 100 |
| 1727904540 | 56.64 | 0.64 | 1.14 | 56.64 | 56.64 | 56.64 | 7 |
| 1727818200 | 56 | -1 | -1.75 | 56 | 56 | 56 | 100 |
| 1727731800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1727472600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1727386200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1727299800 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1727213400 | 57 | -0.18 | -0.31 | 57 | 57 | 57 | 100 |
| 1727127000 | 57.18 | -1.32 | -2.26 | 57.18 | 57.18 | 57.18 | 3 |
| 1726867800 | 58.5 | -0.55 | -0.93 | 58.5 | 58.5 | 58.5 | 200 |
| 1726781400 | 59.05 | 0.05 | 0.08 | 59.04 | 59.05 | 58.86 | 117 |
| 1726695000 | 59 | 0.68 | 1.17 | 59 | 59 | 59 | 100 |
| 1726608600 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1726522200 | 58.32 | 2.21 | 3.94 | 58.32 | 58.32 | 58.32 | 10 |
| 1726262940 | 56.11 | 0 | 0.00 | 56.11 | 56.11 | 56.11 | 0 |
| 1726176540 | 56.11 | 0.11 | 0.20 | 56.11 | 56.11 | 56.11 | 1 |
| 1726090140 | 56 | -3.99 | -6.65 | 56.1 | 56.1 | 55.86 | 103 |
| 1726003740 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725917340 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725658140 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725571740 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725485340 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725398940 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725312540 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1725053340 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1724966940 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1724880540 | 59.99 | 0 | 0.00 | 59.99 | 59.99 | 59.99 | 0 |
| 1724794140 | 59.99 | -0.25 | -0.42 | 59.99 | 59.99 | 59.99 | 2 |
| 1724707740 | 60.24 | 2.76 | 4.80 | 59.52 | 60.48 | 59.52 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
