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 | 1.17540687161 | 11.06 | 11.23 | 10.93 | 48014 | 11.08732176 | CS |
| 4 | 0.04 | 0.358744394619 | 11.15 | 11.37 | 10.93 | 43230 | 11.1234572 | CS |
| 12 | -0.21 | -1.84210526316 | 11.4 | 12.1 | 10.93 | 48018 | 11.44927726 | CS |
| 26 | -1.02 | -8.35380835381 | 12.21 | 12.39 | 10.93 | 49475 | 11.63536673 | CS |
| 52 | -3.81 | -25.4 | 15 | 15.02 | 10.2 | 53100 | 12.02862351 | CS |
| 156 | -3.38 | -23.1983527797 | 14.57 | 16.98 | 10.2 | 52956 | 14.07548188 | CS |
| 260 | -2.91 | -20.6382978723 | 14.1 | 16.98 | 8.25 | 40123 | 13.79978486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 11.19 | 0.07 | 0.63 | 11.17 | 11.2 | 11.12 | 36596 |
| 1721079600 | 11.12 | -0.07 | -0.63 | 11.22 | 11.23 | 11.08 | 57097 |
| 1720820400 | 11.19 | 0.04 | 0.36 | 11.11 | 11.21 | 11.11 | 58244 |
| 1720734000 | 11.15 | 0.14 | 1.27 | 11.05 | 11.17 | 11 | 31610 |
| 1720647600 | 11.01 | 0.05 | 0.46 | 10.97 | 11.03 | 10.97 | 40577 |
| 1720561200 | 10.96 | -0.08 | -0.72 | 11.06 | 11.06 | 10.93 | 52544 |
| 1720474800 | 11.04 | -0.02 | -0.18 | 11.08 | 11.08 | 11 | 52346 |
| 1720215600 | 11.06 | -0.06 | -0.54 | 11.12 | 11.12 | 11.05 | 16829 |
| 1720129200 | 11.12 | 0.07 | 0.63 | 11.12 | 11.13 | 11.06 | 12446 |
| 1720042800 | 11.05 | -0.1 | -0.90 | 11.15 | 11.15 | 11.05 | 81942 |
| 1719956400 | 11.15 | -0.02 | -0.18 | 11.1 | 11.15 | 11.08 | 37430 |
| 1719610800 | 11.17 | -0.08 | -0.71 | 11.17 | 11.21 | 11.1 | 39980 |
| 1719524400 | 11.25 | 0.09 | 0.81 | 11.19 | 11.29 | 11.12 | 47503 |
| 1719438000 | 11.16 | 0.05 | 0.45 | 11.13 | 11.17 | 11.04 | 52056 |
| 1719351600 | 11.11 | -0.15 | -1.33 | 11.37 | 11.37 | 11.06 | 49869 |
| 1719265200 | 11.26 | 0.1 | 0.90 | 11.15 | 11.26 | 11.1 | 26548 |
| 1719006000 | 11.16 | 0.07 | 0.63 | 11.17 | 11.21 | 11.08 | 33205 |
| 1718919600 | 11.09 | -0.02 | -0.18 | 11.23 | 11.23 | 11.03 | 64916 |
| 1718833200 | 11.11 | -0.2 | -1.77 | 11.31 | 11.31 | 11.11 | 24722 |
| 1718746800 | 11.31 | 0.16 | 1.43 | 11.15 | 11.33 | 11.14 | 41511 |
| 1718660400 | 11.15 | -0.06 | -0.54 | 11.21 | 11.25 | 11.13 | 43505 |
| 1718401200 | 11.21 | -0.01 | -0.09 | 11.19 | 11.28 | 11.12 | 68156 |
| 1718314800 | 11.22 | -0.07 | -0.62 | 11.37 | 11.37 | 11.21 | 70639 |
| 1718228400 | 11.29 | -0.08 | -0.70 | 11.45 | 11.45 | 11.26 | 85206 |
| 1718142000 | 11.37 | -0.15 | -1.30 | 11.54 | 11.54 | 11.36 | 78269 |
| 1718055600 | 11.52 | -0.07 | -0.60 | 11.55 | 11.59 | 11.5 | 57667 |
| 1717796400 | 11.59 | 0.02 | 0.17 | 11.59 | 11.64 | 11.51 | 17914 |
| 1717710000 | 11.57 | -0.06 | -0.52 | 11.56 | 11.64 | 11.54 | 34443 |
| 1717623600 | 11.63 | 0.12 | 1.04 | 11.53 | 11.71 | 11.5 | 39283 |
| 1717537200 | 11.51 | -0.02 | -0.17 | 11.5 | 11.51 | 11.43 | 13774 |
| 1717450800 | 11.53 | -0.22 | -1.87 | 11.56 | 11.63 | 11.45 | 52405 |
| 1717191600 | 11.75 | 0.14 | 1.21 | 11.61 | 11.75 | 11.45 | 36321 |
| 1717105200 | 11.61 | 0.09 | 0.78 | 11.54 | 11.68 | 11.54 | 49577 |
| 1717018800 | 11.52 | -0.07 | -0.60 | 11.59 | 11.61 | 11.47 | 49281 |
| 1716932400 | 11.59 | -0.21 | -1.78 | 11.74 | 11.77 | 11.58 | 94852 |
| 1716846000 | 11.8 | 0.02 | 0.17 | 11.79 | 11.84 | 11.73 | 31824 |
| 1716586800 | 11.78 | 0.16 | 1.38 | 11.63 | 11.83 | 11.63 | 47616 |
| 1716500400 | 11.62 | -0.1 | -0.85 | 11.75 | 11.76 | 11.61 | 60095 |
| 1716414000 | 11.72 | 0.02 | 0.17 | 11.68 | 11.78 | 11.65 | 25522 |
| 1716327600 | 11.7 | -0.04 | -0.34 | 11.7 | 11.76 | 11.61 | 78826 |
| 1715982000 | 11.74 | -0.06 | -0.51 | 11.82 | 11.82 | 11.71 | 33071 |
| 1715895600 | 11.8 | -0.09 | -0.76 | 11.84 | 11.85 | 11.7 | 51540 |
| 1715809200 | 11.89 | 0.04 | 0.34 | 11.9 | 11.95 | 11.85 | 55867 |
| 1715722800 | 11.85 | -0.01 | -0.08 | 11.87 | 11.89 | 11.75 | 51984 |
| 1715636400 | 11.86 | -0.07 | -0.59 | 11.95 | 11.95 | 11.8 | 49524 |
| 1715377200 | 11.93 | 0.13 | 1.10 | 11.94 | 12.1 | 11.9 | 112365 |
| 1715290800 | 11.8 | -0.01 | -0.08 | 11.82 | 11.92 | 11.78 | 64486 |
| 1715204400 | 11.81 | 0.17 | 1.46 | 11.65 | 11.9 | 11.64 | 62880 |
| 1715118000 | 11.64 | 0.07 | 0.61 | 11.59 | 11.68 | 11.55 | 44276 |
| 1715031600 | 11.57 | 0.07 | 0.61 | 11.5 | 11.6 | 11.48 | 46105 |
| 1714772400 | 11.5 | 0 | 0.00 | 11.5 | 11.56 | 11.4 | 50610 |
| 1714686000 | 11.5 | 0.12 | 1.05 | 11.47 | 11.5 | 11.37 | 42839 |
| 1714599600 | 11.38 | -0.03 | -0.26 | 11.36 | 11.43 | 11.31 | 15882 |
| 1714513200 | 11.41 | -0.03 | -0.26 | 11.42 | 11.5 | 11.35 | 36500 |
| 1714426800 | 11.44 | -0.05 | -0.44 | 11.37 | 11.45 | 11.33 | 31405 |
| 1714167600 | 11.49 | -0.05 | -0.43 | 11.59 | 11.59 | 11.45 | 53120 |
| 1714081200 | 11.54 | 0.16 | 1.41 | 11.38 | 11.56 | 11.28 | 32736 |
| 1713994800 | 11.38 | -0.08 | -0.70 | 11.49 | 11.51 | 11.38 | 55327 |
| 1713908400 | 11.46 | 0.07 | 0.61 | 11.4 | 11.48 | 11.35 | 37973 |
| 1713822000 | 11.39 | 0.2 | 1.79 | 11.23 | 11.43 | 11.23 | 75175 |
| 1713562800 | 11.19 | 0.01 | 0.09 | 11.21 | 11.26 | 11.12 | 114026 |
| 1713476400 | 11.18 | -0.02 | -0.18 | 11.22 | 11.25 | 11.18 | 51360 |
| 1713390000 | 11.2 | 0.12 | 1.08 | 11.17 | 11.23 | 11.17 | 31591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
