News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.00773694390715 | 32.3125 | 32.5775 | 31.79 | 0 | 0 | IX |
| 4 | -0.4625 | -1.41102890702 | 32.7775 | 33.09 | 31.7 | 0 | 0 | IX |
| 12 | -0.42 | -1.2830303956 | 32.735 | 33.31 | 31.63 | 0 | 0 | IX |
| 26 | -0.42 | -1.2830303956 | 32.735 | 33.31 | 29.92 | 0 | 0 | IX |
| 52 | 4.0425 | 14.2983464497 | 28.2725 | 33.31 | 28.0975 | 0 | 0 | IX |
| 156 | 4.5425 | 16.3561076605 | 27.7725 | 33.31 | 26.6125 | 0 | 0 | IX |
| 260 | 4.5425 | 16.3561076605 | 27.7725 | 33.31 | 26.6125 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 32.417499 | 0.25 | 0.77 | 32.485 | 32.485 | 32.0225 | 0 |
| 1732210200 | 32.17 | 0.09 | 0.29 | 32.0775 | 32.2075 | 31.8525 | 0 |
| 1732123800 | 32.0775 | -0.04 | -0.13 | 32.119999 | 32.307499 | 32.0475 | 0 |
| 1732037400 | 32.119999 | -0.24 | -0.73 | 32.354999 | 32.5175 | 31.79 | 0 |
| 1731951000 | 32.354999 | 0.04 | 0.13 | 32.3125 | 32.472499 | 32.159999 | 0 |
| 1731691800 | 32.3125 | -0.01 | -0.02 | 32.3175 | 32.4225 | 32.0775 | 0 |
| 1731605400 | 32.3175 | 0.42 | 1.32 | 31.96 | 32.34 | 31.95 | 0 |
| 1731519000 | 31.8975 | -0.02 | -0.05 | 31.8875 | 32.055 | 31.7 | 0 |
| 1731432600 | 31.915 | -0.64 | -1.96 | 32.2475 | 32.32 | 31.8925 | 0 |
| 1731346200 | 32.5525 | 0.35 | 1.09 | 32.2025 | 32.6525 | 32.2025 | 0 |
| 1731087000 | 32.2025 | -0.33 | -1.01 | 32.6775 | 32.6775 | 32.13 | 0 |
| 1731000600 | 32.53 | 0.24 | 0.74 | 32.292499 | 32.67 | 32.292499 | 0 |
| 1730914200 | 32.292499 | -0.21 | -0.65 | 32.7075 | 33.09 | 32.21 | 0 |
| 1730827800 | 32.502499 | 0.05 | 0.15 | 32.604999 | 32.604999 | 32.3525 | 0 |
| 1730741400 | 32.4525 | -0.04 | -0.13 | 32.494999 | 32.665 | 32.45 | 0 |
| 1730482200 | 32.494999 | 0.38 | 1.18 | 32.115 | 32.5875 | 32.115 | 0 |
| 1730395800 | 32.115 | -0.21 | -0.63 | 32.1 | 32.215 | 31.9825 | 0 |
| 1730309400 | 32.32 | -0.35 | -1.06 | 32.4825 | 32.545 | 32.252499 | 0 |
| 1730223000 | 32.667499 | -0.28 | -0.84 | 32.965 | 33.057499 | 32.65 | 0 |
| 1730136600 | 32.945 | 0.17 | 0.51 | 32.7775 | 32.975 | 32.6225 | 0 |
| 1729873800 | 32.7775 | 0.03 | 0.08 | 32.759999 | 32.88 | 32.6325 | 0 |
| 1729787400 | 32.752499 | 0.04 | 0.11 | 32.814999 | 33.0625 | 32.752499 | 0 |
| 1729701000 | 32.715 | -0.12 | -0.37 | 32.8375 | 33.0225 | 32.71 | 0 |
| 1729614600 | 32.8375 | -0.04 | -0.12 | 32.86 | 32.8725 | 32.56 | 0 |
| 1729528200 | 32.877499 | -0.19 | -0.57 | 33.0675 | 33.14 | 32.875 | 0 |
| 1729269000 | 33.0675 | 0.11 | 0.33 | 32.9575 | 33.127499 | 32.909999 | 0 |
| 1729182600 | 32.9575 | 0.1 | 0.30 | 32.877499 | 33.075 | 32.78 | 0 |
| 1729096200 | 32.86 | 0.15 | 0.46 | 32.71 | 32.9075 | 32.6375 | 0 |
| 1729009800 | 32.71 | -0.06 | -0.18 | 32.7675 | 32.88 | 32.6175 | 0 |
| 1728923400 | 32.7675 | 0.16 | 0.48 | 32.61 | 32.78 | 32.5675 | 0 |
| 1728664200 | 32.61 | 0.01 | 0.02 | 32.6025 | 32.6625 | 32.475 | 0 |
| 1728577800 | 32.604999 | -0.04 | -0.11 | 32.77 | 32.77 | 32.572499 | 0 |
| 1728491400 | 32.6425 | 0.24 | 0.74 | 32.564999 | 32.655 | 32.3675 | 0 |
| 1728405000 | 32.4025 | -0.26 | -0.78 | 32.4775 | 32.545 | 32.34 | 0 |
| 1728318600 | 32.6575 | 0.09 | 0.26 | 32.572499 | 32.6925 | 32.42 | 0 |
| 1728059400 | 32.572499 | 0.36 | 1.11 | 32.189999 | 32.6475 | 32.189999 | 0 |
| 1727973000 | 32.215 | -0.34 | -1.04 | 32.487499 | 32.487499 | 32.125 | 0 |
| 1727886600 | 32.555 | -0.06 | -0.18 | 32.695 | 32.72 | 32.45 | 0 |
| 1727800200 | 32.612499 | -0.2 | -0.62 | 32.814999 | 32.9625 | 32.5325 | 0 |
| 1727713800 | 32.814999 | -0.49 | -1.46 | 33.3025 | 33.3025 | 32.7125 | 0 |
| 1727454600 | 33.3025 | 0.38 | 1.14 | 32.9275 | 33.31 | 32.9275 | 0 |
| 1727368200 | 32.9275 | 0.34 | 1.03 | 32.8375 | 32.985 | 32.792499 | 0 |
| 1727281800 | 32.5925 | -0.13 | -0.40 | 32.5775 | 32.737499 | 32.5125 | 0 |
| 1727195400 | 32.722499 | 0.27 | 0.82 | 32.455 | 32.835 | 32.455 | 0 |
| 1727109000 | 32.455 | 0.13 | 0.39 | 32.3275 | 32.5075 | 32.222499 | 0 |
| 1726849800 | 32.3275 | -0.43 | -1.32 | 32.5875 | 32.634999 | 32.2875 | 0 |
| 1726763400 | 32.759999 | 0.35 | 1.07 | 32.58 | 32.854999 | 32.58 | 0 |
| 1726677000 | 32.4125 | 0.01 | 0.02 | 32.3875 | 32.4675 | 32.354999 | 0 |
| 1726590600 | 32.405 | 0.21 | 0.65 | 32.195 | 32.564999 | 32.195 | 0 |
| 1726504200 | 32.195 | -0.05 | -0.14 | 32.24 | 32.252499 | 32.125 | 0 |
| 1726245000 | 32.24 | 0.27 | 0.85 | 32.02 | 32.322499 | 32.015 | 0 |
| 1726158600 | 31.9675 | 0.18 | 0.55 | 32.13 | 32.17 | 31.81 | 0 |
| 1726072200 | 31.7925 | -0.02 | -0.06 | 31.89 | 31.99 | 31.63 | 0 |
| 1725985800 | 31.81 | -0.36 | -1.11 | 32.167499 | 32.252499 | 31.75 | 0 |
| 1725899400 | 32.167499 | 0.24 | 0.77 | 31.9225 | 32.22 | 31.9225 | 0 |
| 1725640200 | 31.9225 | -0.42 | -1.30 | 32.2775 | 32.347499 | 31.87 | 0 |
| 1725553800 | 32.3425 | 0.08 | 0.23 | 32.2675 | 32.557499 | 32.167499 | 0 |
| 1725467400 | 32.2675 | -0.14 | -0.43 | 32.049999 | 32.322499 | 32.049999 | 0 |
| 1725381000 | 32.4075 | -0.4 | -1.21 | 32.795 | 32.835 | 32.322499 | 0 |
| 1725294600 | 32.805 | 0.07 | 0.21 | 32.735 | 32.8575 | 32.5925 | 0 |
| 1725035400 | 32.735 | 0.05 | 0.16 | 32.744999 | 32.8725 | 32.7125 | 0 |
| 1724949000 | 32.682499 | 0.19 | 0.58 | 32.5175 | 32.7575 | 32.487499 | 0 |
| 1724862600 | 32.4925 | 0.03 | 0.11 | 32.572499 | 32.572499 | 32.424999 | 0 |
| 1724776200 | 32.4575 | 0.1 | 0.29 | 32.362499 | 32.54 | 32.35 | 0 |
| 1724689800 | 32.362499 | 0.1 | 0.30 | 32.237499 | 32.39 | 32.229999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
