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 | 0.0697 | 0.641214351426 | 10.87 | 11.35 | 10.31 | 779 | 11.02063173 | CS |
| 4 | 0.2397 | 2.24018691589 | 10.7 | 11.35 | 10.16 | 1605 | 10.68844366 | CS |
| 12 | -1.6403 | -13.0389507154 | 12.58 | 13.13 | 10.16 | 1931 | 11.45546522 | CS |
| 26 | -0.2003 | -1.79802513465 | 11.14 | 13.67 | 10.16 | 3159 | 12.01505372 | CS |
| 52 | -1.8403 | -14.3998435055 | 12.78 | 14.1 | 10.16 | 3024 | 12.29813505 | CS |
| 156 | -2.9203 | -21.06998557 | 13.86 | 14.9 | 8.8 | 3341 | 11.93960675 | CS |
| 260 | -0.1203 | -1.0877034358 | 11.06 | 14.9 | 5.4 | 3354 | 10.76645512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 10.81 | -0.15 | -1.39 | 10.95 | 10.95 | 10.81 | 194 |
| 1736379000 | 10.9619 | -0.23 | -2.02 | 10.31 | 11.19 | 10.31 | 1724 |
| 1736292600 | 11.188 | 0.19 | 1.71 | 10.41 | 11.188 | 10.41 | 833 |
| 1736206200 | 11 | 0.13 | 1.20 | 10.87 | 11 | 10.83 | 303 |
| 1735947000 | 10.87 | 0 | 0.00 | 10.41 | 10.87 | 10.41 | 54 |
| 1735860600 | 10.87 | -0.22 | -1.96 | 10.52 | 10.87 | 10.5 | 311 |
| 1735687800 | 11.0872 | 0 | 0.00 | 10.6 | 11.0872 | 10.6 | 404 |
| 1735601400 | 11.0872 | 0.28 | 2.56 | 10.42 | 11.0872 | 10.35 | 488 |
| 1735342200 | 10.8109 | 0.12 | 1.08 | 10.52 | 10.8109 | 10.52 | 406 |
| 1735255800 | 10.6956 | -0.14 | -1.33 | 10.79 | 10.79 | 10.16 | 16793 |
| 1735077840 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 109 |
| 1734996600 | 10.84 | 0 | 0.00 | 10.8 | 10.84 | 10.8 | 120 |
| 1734737400 | 10.84 | 0.53 | 5.14 | 10.25 | 10.84 | 10.25 | 411 |
| 1734651000 | 10.31 | 0 | 0.00 | 10.83 | 10.83 | 10.31 | 157 |
| 1734564600 | 10.31 | -0.25 | -2.37 | 10.56 | 10.8 | 10.25 | 4143 |
| 1734478200 | 10.56 | 0 | 0.00 | 10.56 | 10.81 | 10.56 | 30 |
| 1734391800 | 10.56 | -0.16 | -1.49 | 10.7 | 10.7 | 10.56 | 737 |
| 1734132600 | 10.72 | 0.15 | 1.42 | 10.56 | 10.86 | 10.56 | 1311 |
| 1734046200 | 10.57 | 0 | 0.00 | 10.84 | 10.84 | 10.56 | 278 |
| 1733959800 | 10.57 | -0.03 | -0.28 | 10.56 | 10.9 | 10.56 | 566 |
| 1733873400 | 10.6 | -0.22 | -2.05 | 11.24 | 11.24 | 10.56 | 4122 |
| 1733787000 | 10.8224 | -0.23 | -2.05 | 10.64 | 10.9 | 10.64 | 509 |
| 1733527800 | 11.0491 | 0 | 0.00 | 11.19 | 11.19 | 11.0491 | 62 |
| 1733441400 | 11.0491 | 0.07 | 0.63 | 10.8022 | 11.18 | 10.66 | 606 |
| 1733355000 | 10.98 | 0 | 0.00 | 10.65 | 10.98 | 10.65 | 171 |
| 1733268600 | 10.98 | -0.25 | -2.19 | 11.11 | 11.11 | 10.98 | 1067 |
| 1733182200 | 11.2258 | 0.17 | 1.50 | 11.25 | 11.25 | 11.2258 | 276 |
| 1732917840 | 11.06 | -0.01 | -0.09 | 11.54 | 11.54 | 11.06 | 549 |
| 1732750200 | 11.07 | 0 | 0.00 | 11.3 | 11.49 | 11.07 | 260 |
| 1732663800 | 11.07 | 0 | 0.00 | 11.15 | 11.3 | 11.07 | 258 |
| 1732577400 | 11.07 | -0.36 | -3.15 | 11.56 | 11.65 | 11.06 | 3135 |
| 1732318200 | 11.43 | -0.02 | -0.17 | 11.9 | 11.9 | 11.2 | 1069 |
| 1732231800 | 11.449 | -0.18 | -1.56 | 11.6 | 11.7 | 11.4 | 1472 |
| 1732145400 | 11.63 | 0.55 | 4.96 | 11.08 | 11.63 | 11.08 | 322 |
| 1732059000 | 11.08 | -0.26 | -2.29 | 11.179 | 11.179 | 11.08 | 1621 |
| 1731972600 | 11.34 | 0.26 | 2.35 | 11.08 | 11.34 | 11.08 | 4449 |
| 1731713400 | 11.08 | 0 | 0.00 | 11.18 | 11.2 | 11.08 | 86 |
| 1731627000 | 11.08 | -0.19 | -1.66 | 11.08 | 11.42 | 11.08 | 3624 |
| 1731540600 | 11.2672 | 0 | 0.00 | 11.15 | 11.31 | 11.15 | 464 |
| 1731454200 | 11.2672 | 0.11 | 0.96 | 11.15 | 11.2672 | 11.08 | 5526 |
| 1731367800 | 11.16 | -0.39 | -3.42 | 11.65 | 11.65 | 11.16 | 1976 |
| 1731108600 | 11.5546 | -1.25 | -9.73 | 12.48 | 12.48 | 11.08 | 9773 |
| 1731022200 | 12.8 | -0.03 | -0.21 | 12.79 | 13.04 | 12.79 | 1170 |
| 1730935800 | 12.8267 | 0.25 | 2.00 | 12.59 | 13.13 | 12.59 | 2927 |
| 1730849400 | 12.575 | 0.13 | 1.00 | 12.45 | 12.575 | 12.1898 | 4160 |
| 1730763000 | 12.45 | 0.3 | 2.47 | 11.77 | 12.49 | 11.77 | 287 |
| 1730500200 | 12.15 | -0.34 | -2.72 | 12.13 | 12.2501 | 11.94 | 1031 |
| 1730413800 | 12.4899 | -0.41 | -3.18 | 12.5 | 12.7 | 11.75 | 5152 |
| 1730327400 | 12.9 | 0.6 | 4.88 | 12.8588 | 13.07 | 12.24 | 4172 |
| 1730241000 | 12.3001 | 0.8 | 6.96 | 11.72 | 12.3001 | 11.72 | 9735 |
| 1730154600 | 11.5 | 0 | 0.00 | 11.72 | 11.72 | 11.5 | 117 |
| 1729895400 | 11.5 | -0.16 | -1.36 | 11.51 | 11.7 | 11.5 | 1165 |
| 1729809000 | 11.658 | 0 | 0.00 | 11.51 | 11.658 | 11.51 | 21 |
| 1729722600 | 11.658 | 0 | 0.00 | 11.97 | 11.97 | 11.47 | 37 |
| 1729636200 | 11.658 | -0.38 | -3.13 | 11.91 | 12 | 11.51 | 1291 |
| 1729549800 | 12.0352 | -0.51 | -4.10 | 12.58 | 12.58 | 11.97 | 1095 |
| 1729290600 | 12.55 | -0.04 | -0.32 | 12.59 | 12.59 | 12.1811 | 561 |
| 1729204200 | 12.59 | 0.55 | 4.60 | 12.08 | 12.83 | 11.73 | 888 |
| 1729117800 | 12.0364 | 0.14 | 1.15 | 11.9 | 12.0364 | 11.9 | 653 |
| 1729031400 | 11.9 | 0.48 | 4.20 | 11.97 | 12.06 | 11.8388 | 3140 |
| 1728945000 | 11.42 | -0.56 | -4.67 | 11.41 | 11.7 | 11.39 | 834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
