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 | 0.1 | 0.902527075812 | 11.08 | 11.55 | 10.95 | 48347 | 11.09637292 | CS |
| 4 | -0.99 | -8.13475760066 | 12.17 | 12.45 | 10.95 | 52708 | 11.43008062 | CS |
| 12 | -2.15 | -16.1290322581 | 13.33 | 13.38 | 10.95 | 42761 | 11.89904159 | CS |
| 26 | -0.41 | -3.53753235548 | 11.59 | 13.46 | 10.95 | 29748 | 11.9540149 | CS |
| 52 | -1.69 | -13.1313131313 | 12.87 | 13.46 | 10.95 | 23298 | 12.0815692 | CS |
| 156 | -7.62 | -40.5319148936 | 18.8 | 19.69 | 10.2 | 17768 | 13.7058781 | CS |
| 260 | -3.75 | -25.1172136638 | 14.93 | 22.78 | 10.2 | 15141 | 14.21778291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1734993600 | 11.03 | -0.01 | -0.09 | 11.09 | 11.09 | 10.95 | 33503 |
| 1734734400 | 11.04 | 0.05 | 0.45 | 10.95 | 11.06 | 10.95 | 48023 |
| 1734648000 | 10.99 | -0.15 | -1.35 | 11.05 | 11.15 | 10.96 | 62719 |
| 1734561600 | 11.14 | -0.19 | -1.68 | 11.33 | 11.55 | 11.06 | 58812 |
| 1734475200 | 11.33 | 0.25 | 2.26 | 11.08 | 11.33 | 11 | 38680 |
| 1734388800 | 11.08 | -0.05 | -0.45 | 11.2 | 11.2 | 10.96 | 104876 |
| 1734129600 | 11.13 | -0.11 | -0.98 | 11.24 | 11.25 | 11.1 | 74064 |
| 1734043200 | 11.24 | -0.19 | -1.66 | 11.46 | 11.48 | 11.15 | 81573 |
| 1733956800 | 11.43 | -0.08 | -0.70 | 11.51 | 11.61 | 11.4 | 39788 |
| 1733870400 | 11.51 | -0.18 | -1.54 | 11.71 | 11.71 | 11.4 | 68853 |
| 1733784000 | 11.69 | 0.1 | 0.86 | 11.61 | 11.82 | 11.56 | 18190 |
| 1733524800 | 11.59 | 0.12 | 1.05 | 11.55 | 11.64 | 11.47 | 38506 |
| 1733438400 | 11.47 | -0.15 | -1.29 | 11.58 | 11.69 | 11.39 | 102719 |
| 1733352000 | 11.62 | -0.06 | -0.51 | 11.68 | 11.72 | 11.5 | 44547 |
| 1733265600 | 11.68 | -0.11 | -0.93 | 11.95 | 11.95 | 11.51 | 54179 |
| 1733179200 | 11.79 | -0.27 | -2.24 | 12.09 | 12.1 | 11.73 | 65190 |
| 1732920000 | 12.06 | -0.21 | -1.71 | 12.18 | 12.18 | 12.02 | 26244 |
| 1732833600 | 12.27 | 0.01 | 0.08 | 12.27 | 12.3 | 12.2 | 19444 |
| 1732747200 | 12.26 | 0.18 | 1.49 | 12.16 | 12.45 | 12.05 | 44675 |
| 1732660800 | 12.08 | -0.05 | -0.41 | 12.17 | 12.18 | 12.04 | 29582 |
| 1732574400 | 12.13 | 0.08 | 0.66 | 12.1 | 12.18 | 12.1 | 55193 |
| 1732315200 | 12.05 | 0.08 | 0.67 | 12.08 | 12.16 | 12 | 22145 |
| 1732228800 | 11.97 | -0.04 | -0.33 | 12.01 | 12.1 | 11.85 | 48044 |
| 1732142400 | 12.01 | -0.01 | -0.08 | 12.02 | 12.1 | 11.96 | 14655 |
| 1732056000 | 12.02 | -0.02 | -0.17 | 12.16 | 12.16 | 12 | 17367 |
| 1731969600 | 12.04 | 0.04 | 0.33 | 12 | 12.14 | 11.88 | 74279 |
| 1731710400 | 12 | 0.04 | 0.33 | 11.91 | 12.04 | 11.9 | 28795 |
| 1731624000 | 11.96 | -0.22 | -1.81 | 12.18 | 12.18 | 11.9 | 48188 |
| 1731537600 | 12.18 | 0.27 | 2.27 | 11.94 | 12.18 | 11.92 | 22919 |
| 1731451200 | 11.91 | -0.03 | -0.25 | 12.02 | 12.02 | 11.75 | 51932 |
| 1731364800 | 11.94 | 0.04 | 0.34 | 11.93 | 12.05 | 11.9 | 50478 |
| 1731105600 | 11.9 | 0.33 | 2.85 | 11.64 | 11.92 | 11.58 | 62149 |
| 1731019200 | 11.57 | 0.01 | 0.09 | 11.65 | 11.7 | 11.46 | 48974 |
| 1730932800 | 11.56 | 0.1 | 0.87 | 11.98 | 11.98 | 11.3 | 53501 |
| 1730846400 | 11.46 | -0.18 | -1.55 | 11.61 | 11.66 | 11.38 | 78422 |
| 1730760000 | 11.64 | -0.29 | -2.43 | 12.03 | 12.03 | 11.61 | 63086 |
| 1730497200 | 11.93 | -0.32 | -2.61 | 12.24 | 12.34 | 11.87 | 55815 |
| 1730410800 | 12.25 | -0.25 | -2.00 | 12.48 | 12.48 | 12.18 | 25456 |
| 1730324400 | 12.5 | -0.07 | -0.56 | 12.58 | 12.63 | 12.38 | 54599 |
| 1730238000 | 12.57 | -0.09 | -0.71 | 12.65 | 12.66 | 12.56 | 41165 |
| 1730151600 | 12.66 | 0.01 | 0.08 | 12.65 | 12.67 | 12.61 | 19389 |
| 1729892400 | 12.65 | 0.01 | 0.08 | 12.66 | 12.67 | 12.63 | 53521 |
| 1729806000 | 12.64 | -0.57 | -4.31 | 12.7 | 12.7 | 12.6 | 205311 |
| 1729719600 | 13.21 | 0 | 0.00 | 13.21 | 13.29 | 13.12 | 3811 |
| 1729633200 | 13.21 | 0.03 | 0.23 | 13.21 | 13.3 | 13.13 | 9491 |
| 1729546800 | 13.18 | -0.19 | -1.42 | 13.36 | 13.36 | 13.14 | 13120 |
| 1729287600 | 13.37 | 0.22 | 1.67 | 13.32 | 13.38 | 13.16 | 14694 |
| 1729201200 | 13.15 | 0 | 0.00 | 13.02 | 13.31 | 13.02 | 20693 |
| 1729114800 | 13.15 | 0.18 | 1.39 | 13.04 | 13.18 | 13 | 33982 |
| 1729028400 | 12.97 | -0.11 | -0.84 | 12.95 | 13.14 | 12.95 | 23377 |
| 1728682800 | 13.08 | 0.19 | 1.47 | 12.71 | 13.08 | 12.71 | 8394 |
| 1728596400 | 12.89 | 0.18 | 1.42 | 12.82 | 12.97 | 12.8 | 17181 |
| 1728510000 | 12.71 | 0 | 0.00 | 12.71 | 12.71 | 12.71 | 0 |
| 1728423600 | 12.71 | 0.19 | 1.52 | 12.65 | 12.72 | 12.58 | 8304 |
| 1728337200 | 12.52 | -0.27 | -2.11 | 12.76 | 12.78 | 12.5 | 23027 |
| 1728078000 | 12.79 | -0.16 | -1.24 | 12.82 | 12.92 | 12.74 | 10394 |
| 1727991600 | 12.95 | -0.07 | -0.54 | 13.17 | 13.17 | 12.8 | 15514 |
| 1727905200 | 13.02 | 0.11 | 0.85 | 12.86 | 13.02 | 12.86 | 7170 |
| 1727818800 | 12.91 | -0.24 | -1.83 | 13.33 | 13.33 | 12.85 | 21446 |
| 1727730000 | 13.15 | -0.16 | -1.20 | 13.34 | 13.34 | 13.1 | 8541 |
| 1727473200 | 13.31 | -0.07 | -0.52 | 13.38 | 13.38 | 13.2 | 6577 |
| 1727386800 | 13.38 | -0.03 | -0.22 | 13.44 | 13.45 | 13.34 | 11886 |
| 1727300400 | 13.41 | -0.04 | -0.30 | 13.45 | 13.45 | 13.35 | 14049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
