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 | -0.3102 | -0.469311676208 | 66.0968 | 66.0968 | 64.6909 | 0 | 0 | IX |
| 4 | 2.4937 | 3.93993639097 | 63.2929 | 66.4827 | 62.3967 | 0 | 0 | IX |
| 12 | 3.2758 | 5.24037446329 | 62.5108 | 66.4827 | 58.046 | 0 | 0 | IX |
| 26 | 13.9619 | 26.9406286964 | 51.8247 | 66.4827 | 50.3192 | 0 | 0 | IX |
| 52 | 19.0759 | 40.8383946291 | 46.7107 | 66.4827 | 44.9118 | 0 | 0 | IX |
| 156 | 12.7384 | 24.0128788536 | 53.0482 | 66.4827 | 40.6438 | 0 | 0 | IX |
| 260 | 22.7091 | 52.7168475422 | 43.0775 | 66.4827 | 40.6438 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 65.211699 | 0.12 | 0.18 | 65.150099 | 65.6386 | 65.125699 | 0 |
| 1719419400 | 65.092299 | -0.21 | -0.32 | 65.2311 | 65.7681 | 64.963499 | 0 |
| 1719333000 | 65.3043 | 0.26 | 0.40 | 65.084199 | 65.3548 | 64.7384 | 0 |
| 1719246600 | 65.041799 | -0.04 | -0.06 | 65.159899 | 65.4324 | 64.8876 | 0 |
| 1718987400 | 65.080699 | -1.05 | -1.58 | 66.0968 | 66.0968 | 64.6909 | 0 |
| 1718901000 | 66.1276 | 0.09 | 0.13 | 65.9512 | 66.482699 | 65.899 | 0 |
| 1718814600 | 66.0403 | 0.16 | 0.25 | 65.8163 | 66.2184 | 65.8163 | 0 |
| 1718728200 | 65.8776 | 0.76 | 1.17 | 65.197599 | 65.9758 | 65.194599 | 0 |
| 1718641800 | 65.1186 | 0.22 | 0.35 | 64.894099 | 65.222399 | 64.8759 | 0 |
| 1718382600 | 64.894099 | -0.16 | -0.25 | 64.8541 | 65.2577 | 64.5971 | 0 |
| 1718296200 | 65.0566 | -0.25 | -0.38 | 65.0442 | 65.6254 | 64.9396 | 0 |
| 1718209800 | 65.3062 | 1.16 | 1.81 | 64.2127 | 65.5411 | 64.2097 | 0 |
| 1718123400 | 64.1439 | -0.43 | -0.66 | 64.6995 | 64.7994 | 63.9305 | 0 |
| 1718037000 | 64.5733 | 0.36 | 0.55 | 63.8991 | 64.587599 | 63.8754 | 0 |
| 1717777800 | 64.2171 | -0.11 | -0.17 | 64.388099 | 64.616699 | 63.7647 | 0 |
| 1717691400 | 64.3289 | 0.35 | 0.55 | 64.0741 | 64.609399 | 64.0741 | 0 |
| 1717605000 | 63.9799 | 1.08 | 1.71 | 62.8796 | 64.0189 | 62.8738 | 0 |
| 1717518600 | 62.9027 | -0.37 | -0.59 | 63.3279 | 63.3372 | 62.8276 | 0 |
| 1717432200 | 63.2756 | 0.76 | 1.21 | 62.5472 | 63.7125 | 62.5241 | 0 |
| 1717173000 | 62.5184 | -0.89 | -1.41 | 63.2929 | 63.566 | 62.3967 | 0 |
| 1717086600 | 63.4099 | -0.32 | -0.50 | 63.6316 | 63.7519 | 63.251 | 0 |
| 1717000200 | 63.7259 | -0.44 | -0.69 | 64.0214 | 64.089299 | 63.5064 | 0 |
| 1716913800 | 64.168899 | 0.05 | 0.07 | 64.2228 | 64.2445 | 63.7975 | 0 |
| 1716827400 | 64.1224 | 0.39 | 0.61 | 63.7388 | 64.140699 | 63.73 | 0 |
| 1716568200 | 63.7329 | 0.11 | 0.18 | 63.5426 | 63.826 | 63.0823 | 0 |
| 1716481800 | 63.619 | 0.56 | 0.89 | 62.9752 | 63.8758 | 62.9752 | 0 |
| 1716395400 | 63.0567 | -0.04 | -0.06 | 63.1354 | 63.1412 | 62.9053 | 0 |
| 1716309000 | 63.0947 | -0.03 | -0.06 | 63.1325 | 63.1893 | 62.8617 | 0 |
| 1716222600 | 63.1296 | 0.47 | 0.75 | 62.7117 | 63.151 | 62.7088 | 0 |
| 1715963400 | 62.6627 | -0.32 | -0.51 | 62.9319 | 62.9464 | 62.5096 | 0 |
| 1715877000 | 62.9869 | 0.22 | 0.36 | 62.8092 | 63.3115 | 62.8092 | 0 |
| 1715790600 | 62.763 | 1.11 | 1.79 | 61.7256 | 62.8024 | 61.7199 | 0 |
| 1715704200 | 61.6572 | 0.16 | 0.26 | 61.4618 | 61.7095 | 61.2385 | 0 |
| 1715617800 | 61.4988 | -0.23 | -0.37 | 61.7283 | 61.7986 | 61.3829 | 0 |
| 1715358600 | 61.7283 | 0.02 | 0.03 | 61.7145 | 62.118 | 61.6074 | 0 |
| 1715272200 | 61.7088 | 0.17 | 0.28 | 61.4536 | 61.7408 | 61.2562 | 0 |
| 1715185800 | 61.5394 | -0.18 | -0.30 | 61.5688 | 61.7315 | 61.17 | 0 |
| 1715099400 | 61.7236 | 0.32 | 0.52 | 61.3333 | 61.795 | 61.3304 | 0 |
| 1715013000 | 61.4073 | 0.89 | 1.47 | 60.4504 | 61.4159 | 60.4448 | 0 |
| 1714753800 | 60.5178 | 0.93 | 1.57 | 59.7232 | 60.6656 | 59.7148 | 0 |
| 1714667400 | 59.584 | -0.48 | -0.79 | 60.2405 | 60.2405 | 59.1984 | 0 |
| 1714494600 | 60.0607 | -0.12 | -0.19 | 60.0979 | 60.6871 | 60.0607 | 0 |
| 1714408200 | 60.1765 | -0.1 | -0.16 | 60.4112 | 60.7035 | 60.0409 | 0 |
| 1714149000 | 60.2759 | 1.49 | 2.53 | 59.9496 | 60.3809 | 59.7888 | 0 |
| 1714062600 | 58.7881 | -1.04 | -1.74 | 60.0402 | 60.0486 | 58.046 | 0 |
| 1713976200 | 59.8301 | -0.05 | -0.08 | 59.8785 | 60.4944 | 59.7452 | 0 |
| 1713889800 | 59.8757 | 1.29 | 2.20 | 58.5901 | 59.9773 | 58.5901 | 0 |
| 1713803400 | 58.5846 | -0.35 | -0.59 | 58.9506 | 58.9727 | 58.3473 | 0 |
| 1713544200 | 58.934 | -1.26 | -2.10 | 60.1442 | 60.1838 | 58.9285 | 0 |
| 1713457800 | 60.1951 | 0.05 | 0.09 | 60.3838 | 60.3838 | 59.6142 | 0 |
| 1713371400 | 60.1436 | -0.3 | -0.49 | 60.5103 | 60.9856 | 60.1128 | 0 |
| 1713285000 | 60.442 | -1.23 | -1.99 | 61.4985 | 61.5477 | 60.1375 | 0 |
| 1713198600 | 61.6694 | -0.06 | -0.10 | 61.7883 | 62.1573 | 61.4897 | 0 |
| 1712939400 | 61.7304 | -0.18 | -0.29 | 61.721 | 62.4655 | 61.4573 | 0 |
| 1712853000 | 61.9117 | 0.34 | 0.55 | 61.5197 | 61.9833 | 61.4174 | 0 |
| 1712766600 | 61.5713 | -0.06 | -0.10 | 61.6127 | 62.0981 | 60.9268 | 0 |
| 1712680200 | 61.6354 | -0.75 | -1.20 | 62.3827 | 62.6096 | 61.4128 | 0 |
| 1712593800 | 62.3827 | 0.08 | 0.14 | 62.2522 | 62.6285 | 62.1584 | 0 |
| 1712334600 | 62.2981 | -0.42 | -0.67 | 62.5108 | 62.5396 | 61.3468 | 0 |
| 1712248200 | 62.7186 | 0.27 | 0.44 | 62.5305 | 62.9804 | 62.4499 | 0 |
| 1712161800 | 62.444 | 0.91 | 1.48 | 61.5287 | 62.4884 | 61.5173 | 0 |
| 1712075400 | 61.5315 | -0.8 | -1.28 | 61.8956 | 62.182 | 61.2598 | 0 |
| 1711647000 | 62.3283 | 0.13 | 0.21 | 62.0625 | 62.4837 | 62.0338 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
