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 | -0.7914 | -1.69968385966 | 46.5616 | 46.7067 | 45.566 | 0 | 0 | IX |
| 4 | -0.019 | -0.0414945008867 | 45.7892 | 47.0628 | 44.992 | 0 | 0 | IX |
| 12 | -0.3638 | -0.788572419474 | 46.134 | 47.0628 | 44.9878 | 0 | 0 | IX |
| 26 | 4.1093 | 9.86368513402 | 41.6609 | 47.0628 | 41.0362 | 0 | 0 | IX |
| 52 | 6.4682 | 16.4576866317 | 39.302 | 47.0628 | 39.159 | 0 | 0 | IX |
| 156 | 5.6635 | 14.1210820137 | 40.1067 | 47.0628 | 32.7513 | 0 | 0 | IX |
| 260 | 12.4793 | 37.4856191932 | 33.2909 | 47.0628 | 32.7513 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 45.818 | -0.06 | -0.12 | 45.8229 | 46.0176 | 45.7111 | 0 |
| 1733851800 | 45.8736 | -0.33 | -0.72 | 46.089 | 46.1 | 45.6919 | 0 |
| 1733765400 | 46.207 | -0.23 | -0.50 | 46.4257 | 46.5661 | 46.1942 | 0 |
| 1733506200 | 46.4411 | -0.09 | -0.20 | 46.5299 | 46.6547 | 46.4345 | 0 |
| 1733419800 | 46.5327 | 0.03 | 0.07 | 46.5616 | 46.7067 | 46.4876 | 0 |
| 1733333400 | 46.4998 | -0.11 | -0.24 | 46.526 | 46.5954 | 46.3788 | 0 |
| 1733247000 | 46.6106 | 0.07 | 0.14 | 46.6032 | 47.0628 | 46.5303 | 0 |
| 1733160600 | 46.5433 | -0.1 | -0.22 | 46.4679 | 46.7725 | 46.3863 | 0 |
| 1732901400 | 46.6471 | 0.02 | 0.03 | 46.7535 | 46.7623 | 46.5338 | 0 |
| 1732815000 | 46.6319 | -0.1 | -0.21 | 46.5618 | 46.6517 | 46.5 | 0 |
| 1732728600 | 46.7297 | 0.48 | 1.03 | 46.3351 | 46.7319 | 46.3285 | 0 |
| 1732642200 | 46.2513 | 0.18 | 0.39 | 46.0873 | 46.3575 | 46.0558 | 0 |
| 1732555800 | 46.0697 | 0.03 | 0.07 | 46.267 | 46.3572 | 46.0697 | 0 |
| 1732296600 | 46.0368 | 0.39 | 0.84 | 45.708 | 46.1095 | 45.6566 | 0 |
| 1732210200 | 45.6514 | 0.48 | 1.07 | 45.2437 | 45.7364 | 45.2394 | 0 |
| 1732123800 | 45.1664 | -0.1 | -0.21 | 45.2707 | 45.3651 | 45.1223 | 0 |
| 1732037400 | 45.2621 | -0.06 | -0.13 | 45.3923 | 45.4604 | 44.992 | 0 |
| 1731951000 | 45.319 | 0.06 | 0.14 | 45.2699 | 45.3782 | 45.0408 | 0 |
| 1731691800 | 45.257 | -0.48 | -1.04 | 45.6674 | 45.7095 | 45.1351 | 0 |
| 1731605400 | 45.7323 | -0.14 | -0.31 | 45.7892 | 45.9886 | 45.7164 | 0 |
| 1731519000 | 45.876 | 0.03 | 0.06 | 45.8712 | 45.9519 | 45.6487 | 0 |
| 1731432600 | 45.8474 | -0.5 | -1.07 | 46.3178 | 46.3178 | 45.8453 | 0 |
| 1731346200 | 46.3437 | 0.11 | 0.25 | 46.0867 | 46.4052 | 46.0717 | 0 |
| 1731087000 | 46.229 | 0.29 | 0.63 | 45.8776 | 46.2883 | 45.8265 | 0 |
| 1731000600 | 45.9393 | 0.28 | 0.60 | 45.7573 | 46.1361 | 45.7488 | 0 |
| 1730914200 | 45.6636 | 0.3 | 0.67 | 45.89 | 46.1327 | 45.5311 | 0 |
| 1730827800 | 45.3588 | 0.25 | 0.55 | 45.1111 | 45.3609 | 45.0985 | 0 |
| 1730741400 | 45.1111 | -0.12 | -0.27 | 45.41 | 45.4204 | 45.0655 | 0 |
| 1730482200 | 45.2328 | 0.08 | 0.17 | 45.1967 | 45.3383 | 44.9878 | 0 |
| 1730395800 | 45.1551 | -0.22 | -0.48 | 45.4443 | 45.4443 | 45.008 | 0 |
| 1730309400 | 45.3722 | -0.17 | -0.37 | 45.6475 | 45.6812 | 45.2725 | 0 |
| 1730223000 | 45.542 | -0.05 | -0.11 | 45.5593 | 45.7545 | 45.4827 | 0 |
| 1730136600 | 45.5931 | -0.06 | -0.12 | 45.6139 | 45.6919 | 45.4897 | 0 |
| 1729873800 | 45.6498 | -0.14 | -0.30 | 45.7982 | 45.8414 | 45.6413 | 0 |
| 1729787400 | 45.7891 | 0.14 | 0.30 | 45.5387 | 45.9962 | 45.5387 | 0 |
| 1729701000 | 45.6506 | -0.16 | -0.34 | 45.7371 | 45.8405 | 45.6146 | 0 |
| 1729614600 | 45.807 | -0.2 | -0.44 | 46.1735 | 46.1735 | 45.7219 | 0 |
| 1729528200 | 46.009 | -0.39 | -0.83 | 46.3814 | 46.4396 | 45.9983 | 0 |
| 1729269000 | 46.3943 | -0.05 | -0.11 | 46.4714 | 46.4714 | 46.2882 | 0 |
| 1729182600 | 46.4457 | 0.16 | 0.36 | 46.196 | 46.5071 | 46.1896 | 0 |
| 1729096200 | 46.2812 | -0.11 | -0.23 | 46.2756 | 46.3186 | 46.1318 | 0 |
| 1729009800 | 46.3862 | 0.2 | 0.43 | 46.1155 | 46.4934 | 46.0986 | 0 |
| 1728923400 | 46.1854 | 0.24 | 0.53 | 45.8516 | 46.215 | 45.8474 | 0 |
| 1728664200 | 45.9439 | 0.17 | 0.38 | 45.5952 | 46.0043 | 45.5952 | 0 |
| 1728577800 | 45.7719 | 0.01 | 0.02 | 45.6784 | 45.9094 | 45.6244 | 0 |
| 1728491400 | 45.7623 | 0.28 | 0.61 | 45.4711 | 45.7705 | 45.4049 | 0 |
| 1728405000 | 45.4836 | -0 | -0.00 | 45.5129 | 45.5244 | 45.2198 | 0 |
| 1728318600 | 45.4839 | -0.06 | -0.12 | 45.5948 | 45.7554 | 45.4468 | 0 |
| 1728059400 | 45.5408 | -0.1 | -0.21 | 45.7497 | 45.758 | 45.4684 | 0 |
| 1727973000 | 45.6379 | -0.21 | -0.46 | 45.8698 | 45.8698 | 45.498 | 0 |
| 1727886600 | 45.8478 | -0.17 | -0.37 | 46.0145 | 46.0187 | 45.6358 | 0 |
| 1727800200 | 46.0187 | 0.1 | 0.22 | 45.8908 | 46.1262 | 45.8476 | 0 |
| 1727713800 | 45.9156 | -0.3 | -0.65 | 46.2543 | 46.2585 | 45.9156 | 0 |
| 1727454600 | 46.215 | 0.07 | 0.16 | 45.9902 | 46.2715 | 45.9389 | 0 |
| 1727368200 | 46.1428 | 0.16 | 0.35 | 46.0472 | 46.416 | 45.9858 | 0 |
| 1727281800 | 45.9801 | -0.1 | -0.21 | 46.2559 | 46.2663 | 45.8756 | 0 |
| 1727195400 | 46.0782 | -0.08 | -0.17 | 46.0765 | 46.134 | 45.9146 | 0 |
| 1727109000 | 46.1553 | 0.28 | 0.61 | 45.8949 | 46.1636 | 45.8582 | 0 |
| 1726849800 | 45.8764 | -0.07 | -0.15 | 46.0779 | 46.08 | 45.7615 | 0 |
| 1726763400 | 45.9439 | -0 | -0.01 | 46.134 | 46.2234 | 45.846 | 0 |
| 1726677000 | 45.9473 | -0.3 | -0.65 | 46.1501 | 46.1563 | 45.8791 | 0 |
| 1726590600 | 46.2495 | -0.01 | -0.02 | 46.2606 | 46.4782 | 46.1917 | 0 |
| 1726504200 | 46.2585 | 0.18 | 0.40 | 46.2002 | 46.4121 | 46.0926 | 0 |
| 1726245000 | 46.0755 | 0.43 | 0.95 | 45.8774 | 46.0935 | 45.8553 | 0 |
| 1726158600 | 45.6414 | 0.41 | 0.90 | 45.6357 | 45.6904 | 45.4525 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
