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 | -0.65 | -5.58419243986 | 11.64 | 11.7099 | 10.92 | 295970 | 11.21150142 | CS |
| 4 | -0.94 | -7.87929589271 | 11.93 | 12.2527 | 10.92 | 192246 | 11.64947374 | CS |
| 12 | -2.06 | -15.785440613 | 13.05 | 13.48 | 10.92 | 155165 | 12.16548183 | CS |
| 26 | -2.07 | -15.8499234303 | 13.06 | 13.48 | 10.92 | 119760 | 12.54788637 | CS |
| 52 | -0.96 | -8.03347280335 | 11.95 | 13.48 | 10.92 | 120615 | 12.59034164 | CS |
| 156 | -4.95 | -31.0539523212 | 15.94 | 16.5 | 9.76 | 114000 | 13.45610786 | CS |
| 260 | -2.97 | -21.2750716332 | 13.96 | 17.92 | 8.7601 | 130571 | 14.10663269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.99 | 0.03 | 0.27 | 10.94 | 11.14 | 10.93 | 328035 |
| 1734651600 | 10.96 | -0.11 | -0.99 | 11.11 | 11.18 | 10.92 | 363850 |
| 1734565200 | 11.07 | -0.22 | -1.95 | 11.32 | 11.3999 | 11.07 | 303957 |
| 1734478800 | 11.29 | -0.03 | -0.27 | 11.29 | 11.4 | 11.28 | 308369 |
| 1734392400 | 11.32 | -0.22 | -1.91 | 11.51 | 11.6 | 11.32 | 272869 |
| 1734133200 | 11.54 | -0.07 | -0.60 | 11.67 | 11.7099 | 11.51 | 251459 |
| 1734046800 | 11.61 | -0.09 | -0.77 | 11.68 | 11.7495 | 11.6 | 199969 |
| 1733960400 | 11.7 | -0.12 | -1.02 | 11.82 | 11.85 | 11.68 | 239320 |
| 1733874000 | 11.82 | -0.06 | -0.51 | 11.88 | 11.92 | 11.81 | 116257 |
| 1733787600 | 11.88 | -0.1 | -0.83 | 11.96 | 12 | 11.88 | 216794 |
| 1733528400 | 11.98 | 0 | 0.00 | 11.95 | 12.1 | 11.95 | 75169 |
| 1733442000 | 11.98 | -0.1 | -0.83 | 12.08 | 12.0999 | 11.96 | 121512 |
| 1733355600 | 12.08 | -0.12 | -0.98 | 12.16 | 12.2399 | 12.08 | 172688 |
| 1733269200 | 12.2 | 0.02 | 0.16 | 12.2 | 12.2527 | 12.14 | 209783 |
| 1733182800 | 12.18 | 0.01 | 0.08 | 12.2 | 12.2168 | 12.11 | 195881 |
| 1732917840 | 12.17 | 0.09 | 0.75 | 12.2 | 12.2099 | 12.1 | 143297 |
| 1732750800 | 12.08 | 0.08 | 0.67 | 12 | 12.119 | 12 | 104838 |
| 1732664400 | 12 | 0.07 | 0.59 | 11.97 | 12 | 11.85 | 161133 |
| 1732578000 | 11.93 | 0.11 | 0.93 | 11.83 | 11.985 | 11.8 | 122799 |
| 1732318800 | 11.82 | -0.13 | -1.09 | 11.93 | 11.99 | 11.8 | 170336 |
| 1732232400 | 11.95 | -0.02 | -0.17 | 11.85 | 12.06 | 11.85 | 172508 |
| 1732146000 | 11.97 | 0.1 | 0.84 | 12.01 | 12.01 | 11.8533 | 197267 |
| 1732059600 | 11.87 | 0.09 | 0.76 | 11.73 | 11.88 | 11.66 | 217000 |
| 1731973200 | 11.78 | 0.24 | 2.08 | 11.6 | 11.78 | 11.5877 | 276048 |
| 1731714000 | 11.54 | -0.34 | -2.86 | 11.73 | 11.7384 | 11.5 | 262572 |
| 1731627600 | 11.88 | -0.25 | -2.06 | 12.08 | 12.16 | 11.86 | 194654 |
| 1731541200 | 12.13 | -0.17 | -1.38 | 12.3 | 12.38 | 12.08 | 164228 |
| 1731454800 | 12.3 | -0.11 | -0.89 | 12.4 | 12.44 | 12.25 | 129667 |
| 1731368400 | 12.41 | 0.1 | 0.81 | 12.33 | 12.4305 | 12.3229 | 137806 |
| 1731109200 | 12.31 | 0.06 | 0.49 | 12.27 | 12.3699 | 12.27 | 115412 |
| 1731022800 | 12.25 | 0.02 | 0.16 | 12.24 | 12.3402 | 12.22 | 300062 |
| 1730936400 | 12.23 | -0.11 | -0.89 | 12.5 | 12.5 | 12.1546 | 206869 |
| 1730850000 | 12.34 | 0.04 | 0.33 | 12.33 | 12.35 | 12.3001 | 118797 |
| 1730763600 | 12.3 | -0.02 | -0.16 | 12.35 | 12.42 | 12.1601 | 218888 |
| 1730500800 | 12.32 | -0.03 | -0.24 | 12.3 | 12.395 | 12.28 | 85654 |
| 1730414400 | 12.35 | -0.1 | -0.80 | 12.45 | 12.4799 | 12.3 | 130703 |
| 1730328000 | 12.45 | -0.02 | -0.16 | 12.47 | 12.49 | 12.3119 | 125564 |
| 1730241600 | 12.47 | -0.1 | -0.80 | 12.52 | 12.59 | 12.465 | 109219 |
| 1730155200 | 12.57 | -0.04 | -0.32 | 12.62 | 12.64 | 12.5601 | 86761 |
| 1729896000 | 12.61 | -0.05 | -0.39 | 12.7 | 12.7017 | 12.6 | 76582 |
| 1729809600 | 12.66 | -0.21 | -1.63 | 13.04 | 13.04 | 12.66 | 124935 |
| 1729723200 | 12.87 | -0.18 | -1.38 | 13.06 | 13.12 | 12.8 | 186437 |
| 1729636800 | 13.05 | 0.01 | 0.08 | 13.05 | 13.0999 | 12.97 | 71217 |
| 1729550400 | 13.04 | 0 | 0.00 | 13.09 | 13.0999 | 12.94 | 181586 |
| 1729291200 | 13.04 | 0.1 | 0.77 | 13.04 | 13.05 | 12.9 | 253412 |
| 1729204800 | 12.94 | -0.03 | -0.23 | 12.94 | 13.009305 | 12.9 | 79669 |
| 1729118400 | 12.97 | 0.05 | 0.40 | 12.92 | 12.99 | 12.91 | 74465 |
| 1729032000 | 12.9181 | -0.09 | -0.71 | 13.06 | 13.06 | 12.91 | 77079 |
| 1728945600 | 13.01 | 0.07 | 0.54 | 12.97 | 13.05 | 12.94 | 99401 |
| 1728686400 | 12.94 | 0 | 0.00 | 12.92 | 13.03 | 12.9 | 78203 |
| 1728600000 | 12.94 | -0.03 | -0.23 | 12.97 | 12.9932 | 12.92 | 69267 |
| 1728513600 | 12.97 | -0.2 | -1.52 | 13.11 | 13.16 | 12.83 | 320606 |
| 1728427200 | 13.17 | -0.03 | -0.23 | 13.25 | 13.33 | 13.14 | 67894 |
| 1728340800 | 13.2 | -0.13 | -0.98 | 13.29 | 13.449 | 13.19 | 106525 |
| 1728081600 | 13.33 | 0.19 | 1.43 | 13.11 | 13.48 | 13.11 | 194905 |
| 1727995200 | 13.1422 | -0.08 | -0.59 | 13.15 | 13.2299 | 13.0701 | 47788 |
| 1727908800 | 13.22 | 0.01 | 0.08 | 13.22 | 13.2699 | 13.12 | 55192 |
| 1727822400 | 13.21 | -0.06 | -0.45 | 13.32 | 13.32 | 13.15 | 94992 |
| 1727736000 | 13.27 | 0.19 | 1.45 | 13.11 | 13.3 | 13.1 | 111530 |
| 1727476800 | 13.08 | 0.05 | 0.38 | 13.05 | 13.0858 | 12.9991 | 71743 |
| 1727390400 | 13.03 | 0.09 | 0.70 | 13.02 | 13.05 | 12.9175 | 147282 |
| 1727304000 | 12.94 | -0.25 | -1.90 | 13.12 | 13.2 | 12.935 | 107451 |
| 1727217600 | 13.19 | -0.04 | -0.30 | 13.18 | 13.21 | 13.0801 | 95195 |
| 1727131200 | 13.23 | -0.12 | -0.90 | 13.25 | 13.29 | 13.08 | 146936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
