News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4677 | 1.16558423757 | 40.1258 | 40.9446 | 40.0239 | 0 | 0 | IX |
| 4 | 3.0081 | 8.00337365041 | 37.5854 | 40.9446 | 37.3516 | 0 | 0 | IX |
| 12 | 5.9755 | 17.2612513721 | 34.618 | 40.9446 | 34.0415 | 0 | 0 | IX |
| 26 | 3.4456 | 9.27535607666 | 37.1479 | 40.9446 | 31.985 | 0 | 0 | IX |
| 52 | 10.194 | 33.5334462738 | 30.3995 | 40.9446 | 29.9763 | 0 | 0 | IX |
| 156 | 11.0484 | 37.3950333558 | 29.5451 | 40.9446 | 27.49 | 0 | 0 | IX |
| 260 | 11.0484 | 37.3950333558 | 29.5451 | 40.9446 | 27.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 40.5935 | -0.01 | -0.03 | 40.611 | 40.6873 | 40.3702 | 0 |
| 1732815000 | 40.6049 | 0.28 | 0.69 | 40.3491 | 40.6505 | 40.3339 | 0 |
| 1732728600 | 40.3275 | -0.44 | -1.08 | 40.6312 | 40.6825 | 40.2631 | 0 |
| 1732642200 | 40.7663 | 0.1 | 0.25 | 40.6592 | 40.7838 | 40.4392 | 0 |
| 1732555800 | 40.6636 | 0.03 | 0.08 | 40.6811 | 40.9446 | 40.5294 | 0 |
| 1732296600 | 40.6309 | 0.51 | 1.26 | 40.1258 | 40.6831 | 40.0239 | 0 |
| 1732210200 | 40.1258 | 0.39 | 0.97 | 39.7382 | 40.3048 | 39.6242 | 0 |
| 1732123800 | 39.7403 | 0.05 | 0.13 | 39.7741 | 40.4739 | 39.5507 | 0 |
| 1732037400 | 39.689 | 0.03 | 0.07 | 39.5945 | 39.7039 | 39.0764 | 0 |
| 1731951000 | 39.6601 | 0.33 | 0.84 | 39.3041 | 39.6601 | 39.2999 | 0 |
| 1731691800 | 39.3293 | -0.9 | -2.24 | 40.1871 | 40.1957 | 39.1642 | 0 |
| 1731605400 | 40.23 | -0.42 | -1.03 | 40.7013 | 40.7379 | 40.1622 | 0 |
| 1731519000 | 40.6491 | 0.2 | 0.50 | 40.5085 | 40.6491 | 40.3037 | 0 |
| 1731432600 | 40.448 | -0.11 | -0.26 | 40.5449 | 40.7618 | 40.2414 | 0 |
| 1731346200 | 40.5535 | 0.83 | 2.10 | 39.7418 | 40.6242 | 39.7248 | 0 |
| 1731087000 | 39.7206 | 0.17 | 0.43 | 39.5385 | 39.7869 | 39.3329 | 0 |
| 1731000600 | 39.549 | 0.32 | 0.82 | 39.2509 | 39.6595 | 39.2447 | 0 |
| 1730914200 | 39.2259 | 1.3 | 3.42 | 37.7632 | 39.4472 | 37.7331 | 0 |
| 1730827800 | 37.9302 | 0.41 | 1.09 | 37.5424 | 37.9463 | 37.5404 | 0 |
| 1730741400 | 37.5205 | -0.38 | -1.00 | 37.8615 | 37.8635 | 37.3516 | 0 |
| 1730482200 | 37.8977 | 0.46 | 1.24 | 37.5854 | 37.9825 | 37.5001 | 0 |
| 1730395800 | 37.4341 | -0.9 | -2.34 | 38.31 | 38.31 | 37.3079 | 0 |
| 1730309400 | 38.3324 | -0.1 | -0.27 | 38.4225 | 38.4749 | 38.1709 | 0 |
| 1730223000 | 38.4368 | 0.23 | 0.59 | 38.2238 | 38.468 | 38.2238 | 0 |
| 1730136600 | 38.2116 | 0 | 0.00 | 38.2294 | 38.4892 | 38.1554 | 0 |
| 1729873800 | 38.2111 | 0.42 | 1.11 | 37.7887 | 38.3161 | 37.7887 | 0 |
| 1729787400 | 37.7908 | 0.13 | 0.34 | 37.6495 | 37.8899 | 37.6495 | 0 |
| 1729701000 | 37.6616 | -0.15 | -0.39 | 37.8516 | 38.0645 | 37.6391 | 0 |
| 1729614600 | 37.8092 | -0.05 | -0.13 | 37.8531 | 37.9734 | 37.6947 | 0 |
| 1729528200 | 37.8571 | -0.31 | -0.81 | 38.1403 | 38.1443 | 37.8079 | 0 |
| 1729269000 | 38.1646 | 0.23 | 0.61 | 37.9804 | 38.1886 | 37.9598 | 0 |
| 1729182600 | 37.9319 | 0.2 | 0.53 | 37.7658 | 38.1559 | 37.7577 | 0 |
| 1729096200 | 37.7337 | -0.07 | -0.19 | 37.7481 | 37.8221 | 37.5378 | 0 |
| 1729009800 | 37.8044 | -0.22 | -0.58 | 37.9212 | 38.021 | 37.5937 | 0 |
| 1728923400 | 38.0262 | 0.53 | 1.42 | 37.4738 | 38.0969 | 37.4738 | 0 |
| 1728664200 | 37.4938 | 0.14 | 0.37 | 37.4357 | 37.5363 | 36.8692 | 0 |
| 1728577800 | 37.3538 | -0.16 | -0.42 | 37.4594 | 37.5398 | 37.1471 | 0 |
| 1728491400 | 37.5132 | 0.27 | 0.72 | 37.2205 | 37.5211 | 37.08 | 0 |
| 1728405000 | 37.2463 | 0.09 | 0.25 | 37.1102 | 37.298 | 36.6367 | 0 |
| 1728318600 | 37.1537 | 0.05 | 0.13 | 37.11 | 37.4092 | 37.0312 | 0 |
| 1728059400 | 37.1061 | 0.32 | 0.88 | 36.6961 | 37.3856 | 36.6832 | 0 |
| 1727973000 | 36.7841 | 0.02 | 0.04 | 36.9087 | 36.9225 | 36.5467 | 0 |
| 1727886600 | 36.7677 | 0.4 | 1.10 | 36.3714 | 36.7955 | 36.3714 | 0 |
| 1727800200 | 36.3675 | -0.31 | -0.84 | 36.7354 | 36.9896 | 36.1728 | 0 |
| 1727713800 | 36.6769 | -0.03 | -0.08 | 36.687 | 36.7973 | 36.534 | 0 |
| 1727454600 | 36.7065 | 0.1 | 0.28 | 36.5066 | 36.8039 | 36.4718 | 0 |
| 1727368200 | 36.6033 | 0.21 | 0.59 | 36.4668 | 36.9276 | 36.463 | 0 |
| 1727281800 | 36.3899 | 0.1 | 0.26 | 36.2864 | 36.502 | 36.0992 | 0 |
| 1727195400 | 36.2941 | -0.04 | -0.12 | 36.3102 | 36.4637 | 36.0381 | 0 |
| 1727109000 | 36.3372 | 0.16 | 0.45 | 36.2025 | 36.4464 | 36.1334 | 0 |
| 1726849800 | 36.1739 | -0.24 | -0.67 | 36.4651 | 36.4843 | 36.0534 | 0 |
| 1726763400 | 36.4169 | 0.83 | 2.33 | 35.6618 | 36.4704 | 35.6618 | 0 |
| 1726677000 | 35.5862 | -0.27 | -0.75 | 35.7732 | 35.7828 | 35.5187 | 0 |
| 1726590600 | 35.8551 | 0.34 | 0.95 | 35.4797 | 35.916 | 35.4778 | 0 |
| 1726504200 | 35.5175 | -0.12 | -0.35 | 35.6296 | 35.6296 | 35.2749 | 0 |
| 1726245000 | 35.641 | 0.28 | 0.79 | 35.3172 | 35.6538 | 35.2893 | 0 |
| 1726158600 | 35.3604 | 0.72 | 2.09 | 34.7373 | 35.5873 | 34.7336 | 0 |
| 1726072200 | 34.6356 | -0.02 | -0.07 | 34.6303 | 34.9667 | 34.3284 | 0 |
| 1725985800 | 34.66 | 0.12 | 0.35 | 34.6092 | 34.7741 | 34.5139 | 0 |
| 1725899400 | 34.539 | 0.42 | 1.23 | 34.19 | 34.7511 | 34.19 | 0 |
| 1725640200 | 34.1206 | -0.6 | -1.73 | 34.618 | 35.0956 | 34.0415 | 0 |
| 1725553800 | 34.7215 | -0.24 | -0.69 | 34.882 | 35.123 | 34.6095 | 0 |
| 1725467400 | 34.9639 | -0.51 | -1.43 | 35.4178 | 35.4254 | 34.7124 | 0 |
| 1725381000 | 35.4707 | -0.6 | -1.66 | 36.0676 | 36.1242 | 35.3405 | 0 |
| 1725294600 | 36.0695 | 0.37 | 1.04 | 35.7222 | 36.0894 | 35.707 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
