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 | 0.09 | 0.781928757602 | 11.51 | 11.73 | 11.29 | 630736 | 11.57165216 | CS |
| 4 | -0.7 | -5.69105691057 | 12.3 | 12.52 | 10.9975 | 638620 | 11.86254237 | CS |
| 12 | -0.77 | -6.22473726758 | 12.37 | 12.98 | 10.9975 | 495000 | 12.29491021 | CS |
| 26 | -1.7 | -12.7819548872 | 13.3 | 13.42 | 10.9975 | 603278 | 12.48725816 | CS |
| 52 | -0.04 | -0.343642611684 | 11.64 | 13.56 | 10.9975 | 581329 | 12.52872972 | CS |
| 156 | -1.91 | -14.1376757957 | 13.51 | 14.73 | 9.68 | 607212 | 12.10100689 | CS |
| 260 | -3.15 | -21.3559322034 | 14.75 | 18.27 | 9.68 | 501277 | 13.21552302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 11.6 | 0 | 0.00 | 11.62 | 11.6486 | 11.5701 | 405439 |
| 1744843200 | 11.6 | -0.04 | -0.34 | 11.64 | 11.67 | 11.5166 | 745260 |
| 1744756800 | 11.64 | -0.04 | -0.34 | 11.6 | 11.7099 | 11.59 | 459770 |
| 1744670400 | 11.68 | 0.17 | 1.48 | 11.64 | 11.73 | 11.56 | 545918 |
| 1744411200 | 11.51 | 0.03 | 0.26 | 11.5 | 11.54 | 11.29 | 562123 |
| 1744324800 | 11.48 | -0.17 | -1.46 | 11.51 | 11.5838 | 11.34 | 840610 |
| 1744238400 | 11.65 | 0.3 | 2.64 | 11.15 | 11.71 | 10.9975 | 1613858 |
| 1744152000 | 11.35 | -0.38 | -3.24 | 11.8 | 11.82 | 11.295 | 1822638 |
| 1744065600 | 11.73 | -0.4 | -3.30 | 11.94 | 12.02 | 11.7 | 1120211 |
| 1743806400 | 12.13 | -0.32 | -2.57 | 12.41 | 12.48 | 12.12 | 766859 |
| 1743720000 | 12.45 | 0.03 | 0.24 | 12.46 | 12.49 | 12.41 | 402486 |
| 1743633600 | 12.42 | 0 | 0.00 | 12.5 | 12.5 | 12.4 | 213520 |
| 1743547200 | 12.42 | 0.04 | 0.32 | 12.45 | 12.5099 | 12.405 | 587538 |
| 1743460800 | 12.38 | 0.11 | 0.90 | 12.3 | 12.4101 | 12.28 | 360399 |
| 1743201600 | 12.27 | 0.07 | 0.57 | 12.26 | 12.31 | 12.22 | 429149 |
| 1743115200 | 12.2 | 0.02 | 0.16 | 12.16 | 12.2 | 12.13 | 297292 |
| 1743028800 | 12.18 | -0.16 | -1.30 | 12.29 | 12.315 | 12.15 | 448391 |
| 1742942400 | 12.34 | -0.13 | -1.04 | 12.46 | 12.46 | 12.32 | 393358 |
| 1742856000 | 12.47 | 0.03 | 0.24 | 12.48 | 12.52 | 12.41 | 493459 |
| 1742596800 | 12.44 | 0.05 | 0.40 | 12.43 | 12.47 | 12.39 | 203875 |
| 1742510400 | 12.39 | 0.12 | 0.98 | 12.3 | 12.41 | 12.3 | 465677 |
| 1742424000 | 12.27 | -0.07 | -0.57 | 12.32 | 12.33 | 12.2095 | 403017 |
| 1742337600 | 12.34 | -0.06 | -0.48 | 12.38 | 12.4 | 12.31 | 306802 |
| 1742251200 | 12.4 | -0.03 | -0.24 | 12.43 | 12.47 | 12.37 | 365991 |
| 1741992000 | 12.43 | -0.15 | -1.19 | 12.47 | 12.51 | 12.4 | 321004 |
| 1741905600 | 12.58 | 0.01 | 0.08 | 12.56 | 12.58 | 12.47 | 361186 |
| 1741819200 | 12.57 | -0.07 | -0.55 | 12.68 | 12.68 | 12.55 | 250835 |
| 1741732800 | 12.64 | -0.04 | -0.32 | 12.7 | 12.72 | 12.63 | 618456 |
| 1741646400 | 12.68 | 0.04 | 0.32 | 12.66 | 12.7 | 12.61 | 345354 |
| 1741390800 | 12.64 | -0.01 | -0.08 | 12.7 | 12.7 | 12.609 | 313408 |
| 1741304400 | 12.65 | -0.09 | -0.71 | 12.74 | 12.765 | 12.61 | 375506 |
| 1741218000 | 12.74 | 0.01 | 0.08 | 12.77 | 12.78 | 12.71 | 303717 |
| 1741131600 | 12.73 | -0.09 | -0.70 | 12.8 | 12.8122 | 12.71 | 343331 |
| 1741045200 | 12.82 | -0.09 | -0.70 | 12.91 | 12.98 | 12.8 | 743676 |
| 1740786000 | 12.91 | 0.05 | 0.39 | 12.88 | 12.911 | 12.8305 | 599486 |
| 1740699600 | 12.86 | 0 | 0.00 | 12.89 | 12.91 | 12.83 | 223152 |
| 1740613200 | 12.86 | 0.04 | 0.31 | 12.82 | 12.88 | 12.8 | 291225 |
| 1740526800 | 12.82 | 0.08 | 0.63 | 12.78 | 12.839 | 12.77 | 462365 |
| 1740440400 | 12.74 | 0.01 | 0.08 | 12.72 | 12.771 | 12.7012 | 387110 |
| 1740181200 | 12.73 | -0.02 | -0.16 | 12.78 | 12.78 | 12.72 | 378928 |
| 1740094800 | 12.75 | 0.02 | 0.16 | 12.75 | 12.79 | 12.72 | 396987 |
| 1740008400 | 12.73 | 0.03 | 0.24 | 12.73 | 12.75 | 12.7 | 358222 |
| 1739922000 | 12.7 | 0.05 | 0.40 | 12.67 | 12.74 | 12.6543 | 437021 |
| 1739576400 | 12.65 | 0.03 | 0.24 | 12.62 | 12.67 | 12.61 | 379384 |
| 1739490000 | 12.62 | 0.04 | 0.32 | 12.66 | 12.7 | 12.575 | 704058 |
| 1739403600 | 12.58 | -0.18 | -1.41 | 12.65 | 12.67 | 12.42 | 671573 |
| 1739317200 | 12.76 | 0.02 | 0.16 | 12.73 | 12.77 | 12.7 | 240411 |
| 1739230800 | 12.74 | 0.02 | 0.16 | 12.76 | 12.78 | 12.73 | 339272 |
| 1738971600 | 12.72 | -0.04 | -0.31 | 12.75 | 12.75 | 12.66 | 347294 |
| 1738885200 | 12.76 | 0.1 | 0.79 | 12.66 | 12.76 | 12.65 | 285039 |
| 1738798800 | 12.66 | 0.04 | 0.32 | 12.71 | 12.73 | 12.63 | 629274 |
| 1738712400 | 12.62 | -0.05 | -0.39 | 12.65 | 12.7 | 12.61 | 650283 |
| 1738626000 | 12.67 | 0.06 | 0.48 | 12.65 | 12.69 | 12.57 | 577782 |
| 1738366800 | 12.61 | 0.13 | 1.04 | 12.55 | 12.64 | 12.515 | 547316 |
| 1738280400 | 12.48 | 0.06 | 0.48 | 12.45 | 12.56 | 12.42 | 469973 |
| 1738194000 | 12.42 | 0 | 0.00 | 12.43 | 12.48 | 12.3611 | 311903 |
| 1738107600 | 12.42 | -0.06 | -0.48 | 12.46 | 12.53 | 12.395 | 342187 |
| 1738021200 | 12.48 | 0.02 | 0.16 | 12.41 | 12.49 | 12.3995 | 526931 |
| 1737762000 | 12.46 | -0.02 | -0.16 | 12.37 | 12.51 | 12.37 | 328138 |
| 1737675600 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1737589200 | 12.48 | -0.04 | -0.32 | 12.49 | 12.56 | 12.43 | 308916 |
| 1737502800 | 12.52 | 0.17 | 1.38 | 12.38 | 12.545 | 12.38 | 533215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
