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 | -0.02 | -0.166666666667 | 12 | 12.0664 | 11.9129 | 220862 | 11.98649293 | CS |
| 4 | 0.33 | 2.83261802575 | 11.65 | 12.0664 | 11.58 | 202364 | 11.88068587 | CS |
| 12 | 0.72 | 6.39431616341 | 11.26 | 12.0664 | 11.21 | 201295 | 11.58674608 | CS |
| 26 | 0.71 | 6.29991126886 | 11.27 | 12.0664 | 10.83 | 202792 | 11.31985112 | CS |
| 52 | 2.44 | 25.5765199161 | 9.54 | 12.0664 | 9.32 | 242085 | 11.02721191 | CS |
| 156 | -2.62 | -17.9452054795 | 14.6 | 14.9 | 9.32 | 197881 | 11.34185367 | CS |
| 260 | -1.57 | -11.5867158672 | 13.55 | 15.19 | 9.32 | 166757 | 12.0223917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 12.01 | 0.01 | 0.08 | 12.02 | 12.0664 | 12 | 276244 |
| 1727735520 | 12 | 0.01 | 0.08 | 11.985 | 12.02 | 11.97 | 178933 |
| 1727476800 | 11.99 | 0.02 | 0.17 | 12 | 12 | 11.955 | 281506 |
| 1727390400 | 11.97 | 0.02 | 0.17 | 12 | 12 | 11.9129 | 175897 |
| 1727304000 | 11.95 | -0.02 | -0.17 | 12 | 12 | 11.94 | 191729 |
| 1727217600 | 11.97 | -0.01 | -0.08 | 11.97 | 11.985 | 11.95 | 105302 |
| 1727131200 | 11.98 | -0.01 | -0.08 | 12 | 12.001 | 11.94 | 180815 |
| 1726872000 | 11.99 | 0.01 | 0.08 | 12 | 12.01 | 11.97 | 186386 |
| 1726785600 | 11.98 | 0.09 | 0.76 | 11.92 | 11.99 | 11.9 | 280248 |
| 1726699200 | 11.89 | 0.03 | 0.25 | 11.905 | 11.95 | 11.89 | 280854 |
| 1726612800 | 11.86 | -0.04 | -0.34 | 11.905 | 11.905 | 11.855 | 110590 |
| 1726526400 | 11.9 | 0 | 0.00 | 11.91 | 11.92 | 11.86 | 173785 |
| 1726267200 | 11.9 | 0 | 0.00 | 11.97 | 11.97 | 11.87 | 223571 |
| 1726180800 | 11.9 | 0.04 | 0.34 | 11.89 | 11.94 | 11.84 | 240524 |
| 1726094400 | 11.86 | 0.13 | 1.11 | 11.74 | 11.86 | 11.725 | 264735 |
| 1726008000 | 11.73 | 0.1 | 0.86 | 11.63 | 11.735 | 11.6001 | 225725 |
| 1725921600 | 11.63 | -0.03 | -0.26 | 11.69 | 11.69 | 11.62 | 128615 |
| 1725662400 | 11.66 | 0.04 | 0.34 | 11.67 | 11.67 | 11.63 | 146668 |
| 1725576000 | 11.62 | -0.01 | -0.09 | 11.635 | 11.67 | 11.6 | 190079 |
| 1725489600 | 11.63 | 0 | 0.00 | 11.65 | 11.67 | 11.58 | 205083 |
| 1725403200 | 11.63 | 0.05 | 0.43 | 11.64 | 11.71 | 11.605 | 191298 |
| 1725057600 | 11.58 | 0.05 | 0.43 | 11.54 | 11.59 | 11.54 | 126879 |
| 1724971200 | 11.53 | 0.02 | 0.17 | 11.53 | 11.59 | 11.52 | 200457 |
| 1724884800 | 11.51 | -0.01 | -0.09 | 11.49 | 11.53 | 11.485 | 147651 |
| 1724798400 | 11.52 | 0.01 | 0.09 | 11.52 | 11.5299 | 11.47 | 233460 |
| 1724712000 | 11.51 | 0 | 0.00 | 11.52 | 11.54 | 11.485 | 203738 |
| 1724452800 | 11.51 | 0.03 | 0.26 | 11.52 | 11.54 | 11.5 | 341888 |
| 1724366400 | 11.48 | -0.02 | -0.17 | 11.49 | 11.5 | 11.44 | 143601 |
| 1724280000 | 11.5 | -0.01 | -0.09 | 11.5 | 11.54 | 11.4728 | 260163 |
| 1724193600 | 11.51 | -0.02 | -0.17 | 11.55 | 11.6 | 11.51 | 113011 |
| 1724107200 | 11.53 | 0.04 | 0.35 | 11.47 | 11.54 | 11.465 | 199937 |
| 1723848000 | 11.49 | 0.03 | 0.26 | 11.495 | 11.51 | 11.475 | 241871 |
| 1723761600 | 11.46 | -0.05 | -0.43 | 11.44 | 11.475 | 11.41 | 91456 |
| 1723675200 | 11.51 | -0.02 | -0.17 | 11.55 | 11.55 | 11.5001 | 202186 |
| 1723588800 | 11.53 | 0.04 | 0.35 | 11.5203 | 11.55 | 11.5 | 149849 |
| 1723502400 | 11.49 | 0 | 0.00 | 11.47 | 11.505 | 11.47 | 107982 |
| 1723243200 | 11.49 | -0.02 | -0.17 | 11.51 | 11.545 | 11.47 | 205606 |
| 1723156800 | 11.51 | -0.04 | -0.35 | 11.61 | 11.61 | 11.46 | 173215 |
| 1723070400 | 11.55 | 0.01 | 0.09 | 11.6 | 11.66 | 11.535 | 271752 |
| 1722984000 | 11.54 | 0.13 | 1.14 | 11.48 | 11.58 | 11.4 | 129056 |
| 1722897600 | 11.41 | -0.15 | -1.30 | 11.5233 | 11.53 | 11.41 | 161190 |
| 1722638400 | 11.56 | 0.07 | 0.61 | 12 | 12 | 11.51 | 235087 |
| 1722552000 | 11.49 | 0.12 | 1.06 | 11.42 | 11.51 | 11.38 | 221717 |
| 1722465600 | 11.37 | 0.01 | 0.09 | 11.39 | 11.4 | 11.3463 | 279835 |
| 1722379200 | 11.36 | 0.04 | 0.35 | 11.35 | 11.38 | 11.3 | 229381 |
| 1722292800 | 11.32 | -0.05 | -0.44 | 11.37 | 11.41 | 11.32 | 207030 |
| 1722033600 | 11.37 | 0.03 | 0.26 | 11.35 | 11.39 | 11.35 | 168199 |
| 1721947200 | 11.34 | 0.04 | 0.35 | 11.32 | 11.355 | 11.3111 | 157296 |
| 1721860800 | 11.3 | -0.06 | -0.53 | 11.3 | 11.34 | 11.3 | 97551 |
| 1721774400 | 11.36 | 0.01 | 0.13 | 11.36 | 11.37 | 11.34 | 126811 |
| 1721688000 | 11.345 | 0.09 | 0.75 | 11.28 | 11.35 | 11.26 | 142126 |
| 1721428800 | 11.26 | -0.05 | -0.44 | 11.3 | 11.3 | 11.25 | 503407 |
| 1721342400 | 11.31 | 0 | 0.00 | 11.33 | 11.34 | 11.25 | 181029 |
| 1721256000 | 11.31 | -0.05 | -0.44 | 11.35 | 11.35 | 11.28 | 148593 |
| 1721169600 | 11.36 | 0.02 | 0.18 | 11.4 | 11.47 | 11.34 | 243350 |
| 1721083200 | 11.34 | -0.11 | -0.96 | 11.4 | 11.42 | 11.28 | 253147 |
| 1720824000 | 11.45 | 0.15 | 1.33 | 11.33 | 11.455 | 11.3 | 317848 |
| 1720737600 | 11.3 | 0.07 | 0.62 | 11.26 | 11.37 | 11.26 | 242141 |
| 1720651200 | 11.23 | 0.04 | 0.36 | 11.26 | 11.26 | 11.21 | 178330 |
| 1720564800 | 11.19 | 0.02 | 0.18 | 11.19 | 11.1969 | 11.16 | 191537 |
| 1720478400 | 11.17 | -0.01 | -0.09 | 11.18 | 11.1865 | 11.14 | 200959 |
| 1720219200 | 11.18 | 0.02 | 0.18 | 11.2 | 11.23 | 11.15 | 182843 |
| 1720040640 | 11.16 | 0.01 | 0.09 | 11.15 | 11.19 | 11.11 | 185627 |
| 1719960000 | 11.15 | 0.02 | 0.18 | 11.13 | 11.15 | 11.11 | 269286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
