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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 16.04 | -0.1 | -0.62 | 15.94 | 16.129999 | 15.94 | 6936 |
| 1741041600 | 16.14 | -0.05 | -0.31 | 16.17 | 16.21 | 16.12 | 13476 |
| 1740782400 | 16.19 | 0.07 | 0.43 | 16.09 | 16.19 | 16.05 | 3293 |
| 1740696000 | 16.12 | -0.06 | -0.37 | 16.18 | 16.18 | 16.12 | 10309 |
| 1740609600 | 16.18 | 0.05 | 0.31 | 16.219999 | 16.219999 | 16.18 | 1258 |
| 1740523200 | 16.129999 | 0.05 | 0.31 | 16.129999 | 16.149999 | 16.09 | 10634 |
| 1740436800 | 16.079999 | -0.01 | -0.06 | 16.12 | 16.12 | 16.079999 | 3005 |
| 1740177600 | 16.09 | -0.03 | -0.19 | 16.2 | 16.2 | 16.09 | 1027 |
| 1740091200 | 16.12 | -0.06 | -0.37 | 16.18 | 16.18 | 16.12 | 9030 |
| 1740004800 | 16.18 | 0.01 | 0.06 | 16.149999 | 16.18 | 16.149999 | 1820 |
| 1739918400 | 16.17 | 0.01 | 0.06 | 16.21 | 16.21 | 16.16 | 11009 |
| 1739572800 | 16.16 | 0 | 0.00 | 16.2 | 16.2 | 16.16 | 13771 |
| 1739486400 | 16.16 | 0.08 | 0.50 | 16.16 | 16.16 | 16.129999 | 2040 |
| 1739400000 | 16.079999 | -0.05 | -0.31 | 16.03 | 16.079999 | 16.03 | 3702 |
| 1739313600 | 16.129999 | -0.01 | -0.06 | 16.129999 | 16.129999 | 16.11 | 4619 |
| 1739227200 | 16.14 | 0.08 | 0.50 | 16.12 | 16.14 | 16.12 | 1298 |
| 1738968000 | 16.059999 | -0.13 | -0.80 | 16.19 | 16.19 | 16.059999 | 7269 |
| 1738881600 | 16.19 | 0.02 | 0.12 | 16.26 | 16.26 | 16.19 | 296 |
| 1738795200 | 16.17 | 0.08 | 0.50 | 16.09 | 16.17 | 16.09 | 679 |
| 1738708800 | 16.09 | -0.04 | -0.25 | 16.1 | 16.1 | 16.079999 | 2180 |
| 1738622400 | 16.129999 | -0.05 | -0.31 | 16.1 | 16.16 | 16.1 | 11312 |
| 1738363200 | 16.18 | -0.08 | -0.49 | 16.27 | 16.27 | 16.17 | 12100 |
| 1738276800 | 16.26 | 0.14 | 0.87 | 16.19 | 16.29 | 16.19 | 1677 |
| 1738190400 | 16.12 | 0.01 | 0.06 | 16.114999 | 16.12 | 16.07 | 4808 |
| 1738104000 | 16.11 | 0.08 | 0.50 | 16.01 | 16.11 | 16.01 | 847 |
| 1738017600 | 16.03 | -0.04 | -0.25 | 16 | 16.03 | 16 | 982 |
| 1737758400 | 16.07 | 0.01 | 0.06 | 16.02 | 16.07 | 16.02 | 11793 |
| 1737672000 | 16.059999 | 0.01 | 0.06 | 16 | 16.059999 | 16 | 1839 |
| 1737585600 | 16.05 | 0.04 | 0.25 | 16.02 | 16.05 | 16.02 | 6970 |
| 1737499200 | 16.01 | 0.01 | 0.06 | 16 | 16.01 | 15.98 | 21382 |
| 1737412800 | 16 | 0.06 | 0.38 | 15.79 | 16 | 15.79 | 8910 |
| 1737153600 | 15.94 | 0.13 | 0.82 | 15.93 | 15.94 | 15.93 | 2934 |
| 1737067200 | 15.81 | 0.06 | 0.38 | 15.82 | 15.83 | 15.81 | 8535 |
| 1736980800 | 15.75 | 0.19 | 1.22 | 15.74 | 15.75 | 15.73 | 22538 |
| 1736894400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.54 | 2410 |
| 1736808000 | 15.56 | -0.06 | -0.38 | 15.57 | 15.57 | 15.55 | 5523 |
| 1736548800 | 15.62 | -0.16 | -1.01 | 15.64 | 15.64 | 15.6 | 12237 |
| 1736462400 | 15.78 | -0.02 | -0.13 | 15.82 | 15.82 | 15.7 | 4374 |
| 1736376000 | 15.8 | 0.02 | 0.13 | 15.76 | 15.8 | 15.75 | 14222 |
| 1736289600 | 15.78 | -0.07 | -0.44 | 15.9 | 15.9 | 15.78 | 8711 |
| 1736203200 | 15.85 | -0.02 | -0.13 | 15.87 | 15.93 | 15.85 | 21295 |
| 1735944000 | 15.87 | 0.12 | 0.76 | 15.87 | 15.87 | 15.87 | 236 |
| 1735857600 | 15.75 | -0.01 | -0.06 | 15.86 | 15.86 | 15.75 | 746 |
| 1735684800 | 15.76 | -0.04 | -0.25 | 15.81 | 15.82 | 15.75 | 14077 |
| 1735598400 | 15.8 | -0.07 | -0.44 | 15.85 | 15.85 | 15.77 | 1725 |
| 1735339200 | 15.87 | 0.03 | 0.19 | 15.84 | 15.87 | 15.84 | 4432 |
| 1735080000 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1734993600 | 15.84 | 0.05 | 0.32 | 15.82 | 15.84 | 15.82 | 3434 |
| 1734734400 | 15.79 | 0.05 | 0.32 | 15.67 | 15.83 | 15.67 | 6149 |
| 1734648000 | 15.74 | -0.1 | -0.63 | 15.92 | 15.92 | 15.73 | 4079 |
| 1734561600 | 15.84 | -0.2 | -1.25 | 16.04 | 16.04 | 15.84 | 3306 |
| 1734475200 | 16.04 | 0.02 | 0.12 | 16.02 | 16.04 | 16.02 | 2333 |
| 1734388800 | 16.02 | 0.02 | 0.12 | 15.96 | 16.02 | 15.96 | 459 |
| 1734129600 | 16 | -0.03 | -0.19 | 16.059999 | 16.059999 | 16 | 4582 |
| 1734043200 | 16.03 | -0.04 | -0.25 | 16.01 | 16.03 | 16.01 | 2448 |
| 1733956800 | 16.07 | 0.03 | 0.19 | 16.149999 | 16.149999 | 16.05 | 3668 |
| 1733870400 | 16.04 | -0.05 | -0.31 | 16.129999 | 16.129999 | 16.04 | 2593 |
| 1733784000 | 16.09 | -0.02 | -0.12 | 16.17 | 16.17 | 16.09 | 3148 |
| 1733524800 | 16.11 | 0.13 | 0.81 | 16.11 | 16.11 | 16.11 | 137 |
| 1733438400 | 15.98 | -0.02 | -0.13 | 16.01 | 16.01 | 15.97 | 5807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
