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 | 0.13 | 1.06907894737 | 12.16 | 12.4195 | 12.01 | 10319 | 12.15199358 | CS |
| 4 | 0.21 | 1.73841059603 | 12.08 | 12.4195 | 11.91 | 16111 | 12.10540439 | CS |
| 12 | 0.27 | 2.2462562396 | 12.02 | 12.4195 | 11.7781 | 17937 | 12.03242693 | CS |
| 26 | 0.28 | 2.33139050791 | 12.01 | 12.4195 | 11.65 | 20154 | 11.97113286 | CS |
| 52 | 0.61 | 5.22260273973 | 11.68 | 12.4195 | 10.59 | 19750 | 11.75247598 | CS |
| 156 | -3.36 | -21.4696485623 | 15.65 | 17.41 | 10.59 | 18481 | 12.61995322 | CS |
| 260 | -3.14 | -20.3499675956 | 15.43 | 17.79 | 10.59 | 19285 | 13.67666343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 12.29 | 0.1 | 0.82 | 12.23 | 12.4195 | 12.21 | 14039 |
| 1721947200 | 12.19 | 0.12 | 0.99 | 12.13 | 12.23 | 12.11 | 20507 |
| 1721860800 | 12.07 | -0.06 | -0.49 | 12.1494 | 12.18 | 12.07 | 5195 |
| 1721774400 | 12.13 | -0.04 | -0.29 | 12.2 | 12.23 | 12.13 | 14087 |
| 1721688000 | 12.165 | 0.04 | 0.37 | 12.17 | 12.2 | 12.01 | 7423 |
| 1721428800 | 12.12 | -0.06 | -0.49 | 12.16 | 12.18 | 12.12 | 4381 |
| 1721342400 | 12.18 | -0.04 | -0.33 | 12.22 | 12.2299 | 12.18 | 15103 |
| 1721256000 | 12.22 | 0 | 0.00 | 12.235 | 12.235 | 12.185 | 5259 |
| 1721169600 | 12.22 | 0.06 | 0.49 | 12.19 | 12.22 | 12.19 | 9195 |
| 1721083200 | 12.16 | -0.12 | -0.97 | 12.24 | 12.24 | 12.145 | 27764 |
| 1720824000 | 12.279 | 0.07 | 0.57 | 12.26 | 12.29 | 12.22 | 8361 |
| 1720737600 | 12.21 | 0.07 | 0.58 | 12.15 | 12.23 | 12.15 | 9363 |
| 1720651200 | 12.14 | 0.04 | 0.33 | 12.12 | 12.17 | 12.08 | 20713 |
| 1720564800 | 12.1 | 0.03 | 0.25 | 12.1 | 12.1026 | 12.0405 | 10489 |
| 1720478400 | 12.07 | 0.02 | 0.17 | 12.1 | 12.1 | 12.03 | 14181 |
| 1720219200 | 12.05 | 0.04 | 0.33 | 12.07 | 12.17 | 12.02 | 31619 |
| 1720040640 | 12.01 | -0.05 | -0.41 | 12.05 | 12.1299 | 11.91 | 38592 |
| 1719960000 | 12.06 | 0.07 | 0.58 | 12.06 | 12.1 | 12.02 | 25678 |
| 1719873600 | 11.99 | -0.09 | -0.75 | 12.06 | 12.1199 | 11.99 | 19121 |
| 1719614400 | 12.08 | 0.04 | 0.33 | 12.08 | 12.19 | 11.99 | 19084 |
| 1719528000 | 12.04 | -0.01 | -0.08 | 12.1 | 12.1156 | 12.01 | 7392 |
| 1719441600 | 12.05 | 0.01 | 0.08 | 12.02 | 12.06 | 12 | 12416 |
| 1719355200 | 12.04 | 0.02 | 0.17 | 12.03 | 12.1 | 11.99 | 6837 |
| 1719268800 | 12.02 | -0.01 | -0.08 | 12.05 | 12.08 | 12.01 | 5336 |
| 1719009600 | 12.03 | 0 | 0.00 | 12.04 | 12.09 | 11.99 | 3459 |
| 1718923200 | 12.03 | -0.06 | -0.50 | 12.04 | 12.1199 | 12.03 | 9411 |
| 1718750400 | 12.09 | -0.03 | -0.25 | 12.09 | 12.14 | 12.09 | 20262 |
| 1718664000 | 12.12 | -0.05 | -0.41 | 12.15 | 12.15 | 12.05 | 14625 |
| 1718404800 | 12.17 | 0.05 | 0.41 | 12.14 | 12.1756 | 12.09 | 7175 |
| 1718318400 | 12.12 | -0.01 | -0.08 | 12.16 | 12.16 | 12.08 | 5526 |
| 1718232000 | 12.13 | 0.15 | 1.21 | 12.13 | 12.21 | 12.1101 | 17878 |
| 1718145600 | 11.9845 | 0 | 0.04 | 11.98 | 11.9845 | 11.9559 | 9165 |
| 1718059200 | 11.98 | 0.03 | 0.21 | 12 | 12.015 | 11.94 | 18518 |
| 1717800000 | 11.955 | -0.07 | -0.54 | 11.84 | 11.98 | 11.84 | 15987 |
| 1717713600 | 12.02 | -0.01 | -0.07 | 12.02 | 12.02 | 11.9401 | 13372 |
| 1717627200 | 12.0283 | -0 | -0.01 | 12.05 | 12.05 | 11.92 | 14357 |
| 1717540800 | 12.03 | 0.1 | 0.84 | 11.99 | 12.04 | 11.93 | 23911 |
| 1717454400 | 11.93 | -0.03 | -0.25 | 11.95 | 12.09 | 11.84 | 35592 |
| 1717195200 | 11.96 | 0.06 | 0.51 | 11.89 | 12.01 | 11.89 | 13855 |
| 1717108800 | 11.8999 | 0.1 | 0.85 | 11.82 | 11.96 | 11.7781 | 10861 |
| 1717022400 | 11.8 | -0.08 | -0.67 | 11.97 | 11.97 | 11.8 | 19554 |
| 1716936000 | 11.88 | -0.08 | -0.63 | 11.97 | 11.99 | 11.88 | 28037 |
| 1716590400 | 11.9558 | 0.01 | 0.05 | 12.01 | 12.04 | 11.94 | 36779 |
| 1716504000 | 11.95 | -0.06 | -0.50 | 11.96 | 11.98 | 11.935 | 18960 |
| 1716417600 | 12.01 | -0.03 | -0.25 | 12.01 | 12.03 | 11.96 | 21076 |
| 1716331200 | 12.04 | 0.01 | 0.08 | 12.03 | 12.06 | 12.01 | 27004 |
| 1716244800 | 12.03 | 0 | 0.00 | 11.96 | 12.04 | 11.96 | 12858 |
| 1715985600 | 12.03 | -0.03 | -0.25 | 12.11 | 12.11 | 12 | 16734 |
| 1715899200 | 12.06 | -0.02 | -0.17 | 12.19 | 12.19 | 12.05 | 20436 |
| 1715812800 | 12.08 | 0.09 | 0.75 | 12.14 | 12.14 | 11.99 | 14131 |
| 1715726400 | 11.99 | 0.01 | 0.08 | 11.98 | 12.01 | 11.95 | 15461 |
| 1715640000 | 11.98 | -0.01 | -0.08 | 12.1 | 12.1 | 11.97 | 8796 |
| 1715380800 | 11.99 | 0.03 | 0.25 | 11.99 | 12.01 | 11.9501 | 14960 |
| 1715294400 | 11.96 | -0.11 | -0.91 | 11.99 | 12.08 | 11.9123 | 141276 |
| 1715208000 | 12.07 | -0.13 | -1.07 | 12.22 | 12.22 | 11.9875 | 24440 |
| 1715121600 | 12.2 | 0.11 | 0.91 | 12.2 | 12.23 | 12.09 | 13067 |
| 1715035200 | 12.09 | -0.11 | -0.90 | 12.09 | 12.185 | 12.09 | 7670 |
| 1714776000 | 12.2 | 0.25 | 2.13 | 12.02 | 12.2 | 11.9952 | 9115 |
| 1714689600 | 11.945 | -0.19 | -1.53 | 12.07 | 12.07 | 11.93 | 16620 |
| 1714603200 | 12.13 | 0.23 | 1.93 | 11.98 | 12.2 | 11.965 | 15382 |
| 1714516800 | 11.9 | 0 | 0.00 | 11.81 | 11.93 | 11.81 | 10472 |
| 1714430400 | 11.9 | 0 | 0.00 | 11.83 | 11.9911 | 11.83 | 26789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
