News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7367 | 1.93492129779 | 38.0739 | 38.8696 | 37.605 | 0 | 0 | IX |
| 4 | -0.9953 | -2.50038310904 | 39.8059 | 40.4717 | 37.5994 | 0 | 0 | IX |
| 12 | -2.6967 | -6.49692945578 | 41.5073 | 43.1254 | 37.5994 | 0 | 0 | IX |
| 26 | -1.765 | -4.34990486894 | 40.5756 | 43.1254 | 37.5994 | 0 | 0 | IX |
| 52 | 3.1368 | 8.79300775359 | 35.6738 | 43.1254 | 35.6062 | 0 | 0 | IX |
| 156 | 3.9349 | 11.2826409219 | 34.8757 | 43.1254 | 31.9278 | 0 | 0 | IX |
| 260 | 3.9349 | 11.2826409219 | 34.8757 | 43.1254 | 31.9278 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 38.8106 | 0.19 | 0.49 | 38.6628 | 38.8696 | 38.5154 | 0 |
| 1732815000 | 38.6203 | 0.05 | 0.12 | 38.6293 | 38.7285 | 38.501 | 0 |
| 1732728600 | 38.5729 | 0.28 | 0.73 | 38.3439 | 38.5747 | 38.1681 | 0 |
| 1732642200 | 38.2921 | -0.13 | -0.33 | 38.3034 | 38.6671 | 38.1647 | 0 |
| 1732555800 | 38.4202 | 0.33 | 0.86 | 38.2828 | 38.6408 | 38.2828 | 0 |
| 1732296600 | 38.0923 | 0.26 | 0.68 | 38.0739 | 38.1838 | 37.605 | 0 |
| 1732210200 | 37.8355 | -0.01 | -0.03 | 37.9525 | 37.9813 | 37.5994 | 0 |
| 1732123800 | 37.8456 | -0.25 | -0.66 | 38.318 | 38.3458 | 37.8052 | 0 |
| 1732037400 | 38.0966 | -0.14 | -0.36 | 38.2853 | 38.4108 | 37.6777 | 0 |
| 1731951000 | 38.2328 | 0.07 | 0.18 | 38.174 | 38.2479 | 37.9281 | 0 |
| 1731691800 | 38.1632 | -0.53 | -1.36 | 38.6342 | 38.6378 | 38.0918 | 0 |
| 1731605400 | 38.689 | 0.41 | 1.07 | 38.236 | 38.7338 | 38.1961 | 0 |
| 1731519000 | 38.2784 | -0.13 | -0.35 | 38.359 | 38.5563 | 38.0317 | 0 |
| 1731432600 | 38.4133 | -0.93 | -2.37 | 38.9947 | 38.9947 | 38.4133 | 0 |
| 1731346200 | 39.3477 | 0.16 | 0.40 | 39.0711 | 39.5257 | 39.0583 | 0 |
| 1731087000 | 39.1917 | -0.48 | -1.21 | 39.7063 | 39.7118 | 39.1867 | 0 |
| 1731000600 | 39.6733 | 0.49 | 1.26 | 39.2601 | 39.8901 | 39.2528 | 0 |
| 1730914200 | 39.1797 | -0.97 | -2.42 | 39.8169 | 40.3754 | 39.0583 | 0 |
| 1730827800 | 40.1509 | 0.02 | 0.05 | 40.2194 | 40.2369 | 39.976 | 0 |
| 1730741400 | 40.1323 | -0.01 | -0.02 | 40.2205 | 40.4717 | 40.1268 | 0 |
| 1730482200 | 40.1394 | 0.37 | 0.93 | 39.8059 | 40.27 | 39.7949 | 0 |
| 1730395800 | 39.7693 | -0.53 | -1.31 | 40.0227 | 40.0615 | 39.5537 | 0 |
| 1730309400 | 40.2959 | -0.33 | -0.80 | 40.5353 | 40.6177 | 40.0323 | 0 |
| 1730223000 | 40.6224 | -0.29 | -0.71 | 41.0302 | 41.0752 | 40.6108 | 0 |
| 1730136600 | 40.9145 | 0.16 | 0.39 | 40.8707 | 40.9805 | 40.6557 | 0 |
| 1729873800 | 40.7542 | 0.06 | 0.14 | 40.7447 | 40.8942 | 40.6416 | 0 |
| 1729787400 | 40.6957 | 0.09 | 0.21 | 40.732 | 40.9577 | 40.6568 | 0 |
| 1729701000 | 40.6085 | -0.19 | -0.46 | 40.6732 | 40.8336 | 40.5326 | 0 |
| 1729614600 | 40.7975 | -0.16 | -0.39 | 40.9718 | 41.0208 | 40.6338 | 0 |
| 1729528200 | 40.9564 | -0.44 | -1.06 | 41.3868 | 41.4527 | 40.9469 | 0 |
| 1729269000 | 41.3963 | 0.17 | 0.42 | 41.1847 | 41.4317 | 41.1744 | 0 |
| 1729182600 | 41.2215 | 0.22 | 0.53 | 41.0447 | 41.3079 | 40.9546 | 0 |
| 1729096200 | 41.0062 | -0.27 | -0.65 | 41.0734 | 41.1445 | 40.9188 | 0 |
| 1729009800 | 41.2725 | -0.35 | -0.84 | 41.5576 | 41.7747 | 41.263 | 0 |
| 1728923400 | 41.6225 | 0.08 | 0.19 | 41.4595 | 41.6873 | 41.3998 | 0 |
| 1728664200 | 41.543 | 0.32 | 0.77 | 41.2794 | 41.5803 | 41.1836 | 0 |
| 1728577800 | 41.2259 | -0.17 | -0.40 | 41.3391 | 41.4313 | 41.1162 | 0 |
| 1728491400 | 41.392 | 0.22 | 0.53 | 41.2228 | 41.4289 | 41.1193 | 0 |
| 1728405000 | 41.1737 | -0.24 | -0.58 | 41.1112 | 41.3049 | 40.9965 | 0 |
| 1728318600 | 41.4143 | 0.15 | 0.36 | 41.3132 | 41.5008 | 41.1238 | 0 |
| 1728059400 | 41.2642 | -0.12 | -0.28 | 41.4196 | 41.5456 | 41.2234 | 0 |
| 1727973000 | 41.3819 | -0.51 | -1.22 | 41.7502 | 41.7585 | 41.277 | 0 |
| 1727886600 | 41.8909 | -0.08 | -0.19 | 42.0463 | 42.1291 | 41.6584 | 0 |
| 1727800200 | 41.9707 | -0.54 | -1.28 | 42.492 | 42.5926 | 41.8928 | 0 |
| 1727713800 | 42.5149 | -0.48 | -1.11 | 42.8731 | 43.0161 | 42.5149 | 0 |
| 1727454600 | 42.99 | 0.12 | 0.28 | 42.7817 | 43.1254 | 42.6662 | 0 |
| 1727368200 | 42.8705 | 0.74 | 1.76 | 42.5841 | 42.8705 | 42.5657 | 0 |
| 1727281800 | 42.1298 | 0.04 | 0.09 | 42.0371 | 42.3942 | 42.0371 | 0 |
| 1727195400 | 42.0902 | 0.3 | 0.72 | 42.0916 | 42.1591 | 41.9152 | 0 |
| 1727109000 | 41.7878 | 0.07 | 0.17 | 41.8053 | 41.8155 | 41.5208 | 0 |
| 1726849800 | 41.716 | -0.67 | -1.58 | 42.3673 | 42.3712 | 41.6319 | 0 |
| 1726763400 | 42.3862 | 0.71 | 1.70 | 42.2888 | 42.5301 | 42.0918 | 0 |
| 1726677000 | 41.6794 | -0.27 | -0.64 | 41.9501 | 41.9558 | 41.6719 | 0 |
| 1726590600 | 41.9462 | 0.13 | 0.31 | 42.0263 | 42.2154 | 41.9462 | 0 |
| 1726504200 | 41.8159 | 0.03 | 0.08 | 41.8961 | 41.9972 | 41.7903 | 0 |
| 1726245000 | 41.783 | 0.48 | 1.17 | 41.5204 | 41.9094 | 41.5054 | 0 |
| 1726158600 | 41.3005 | 0.43 | 1.04 | 41.2984 | 41.4455 | 41.1174 | 0 |
| 1726072200 | 40.8746 | -0.03 | -0.08 | 41.0884 | 41.2119 | 40.6845 | 0 |
| 1725985800 | 40.9073 | -0.3 | -0.72 | 41.1566 | 41.2932 | 40.8143 | 0 |
| 1725899400 | 41.2023 | 0.13 | 0.32 | 40.9746 | 41.2924 | 40.9394 | 0 |
| 1725640200 | 41.0709 | -0.36 | -0.87 | 41.5073 | 41.7572 | 41.0561 | 0 |
| 1725553800 | 41.4321 | -0.27 | -0.65 | 41.5853 | 41.7835 | 41.4153 | 0 |
| 1725467400 | 41.7032 | -0.31 | -0.74 | 41.5114 | 41.8481 | 41.4844 | 0 |
| 1725381000 | 42.0153 | -0.52 | -1.22 | 42.5342 | 42.6005 | 41.9917 | 0 |
| 1725294600 | 42.5352 | 0.08 | 0.20 | 42.486 | 42.5535 | 42.2192 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
