News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.081 | -0.251664559105 | 32.1857 | 32.2154 | 31.691 | 0 | 0 | IX |
| 4 | -0.0905 | -0.281097803399 | 32.1952 | 32.4466 | 31.691 | 0 | 0 | IX |
| 12 | 0.0334 | 0.104142956475 | 32.0713 | 32.5415 | 31.691 | 0 | 0 | IX |
| 26 | -1.4139 | -4.21825493905 | 33.5186 | 33.5276 | 31.5412 | 0 | 0 | IX |
| 52 | 0.1043 | 0.325933425832 | 32.0004 | 33.5276 | 22.1843 | 0 | 0 | IX |
| 156 | 0.6069 | 1.92680123691 | 31.4978 | 33.5276 | 22.1843 | 0 | 0 | IX |
| 260 | 0.6069 | 1.92680123691 | 31.4978 | 33.5276 | 22.1843 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 32.025799 | 0.06 | 0.19 | 31.9685 | 32.0989 | 31.691 | 0 |
| 1732210200 | 31.9661 | -0.07 | -0.23 | 32.051299 | 32.054699 | 31.942 | 0 |
| 1732123800 | 32.0405 | -0.08 | -0.24 | 32.1925 | 32.1925 | 32.0066 | 0 |
| 1732037400 | 32.1177 | -0.09 | -0.29 | 32.1677 | 32.185299 | 32.0049 | 0 |
| 1731951000 | 32.2113 | 0.01 | 0.03 | 32.185699 | 32.2154 | 32.1541 | 0 |
| 1731691800 | 32.200899 | -0.06 | -0.20 | 32.2291 | 32.3083 | 32.1545 | 0 |
| 1731605400 | 32.2644 | 0.12 | 0.37 | 32.1898 | 32.2819 | 32.1449 | 0 |
| 1731519000 | 32.144 | -0.02 | -0.07 | 32.2165 | 32.2697 | 32.109 | 0 |
| 1731432600 | 32.1654 | -0.06 | -0.17 | 32.2252 | 32.2441 | 32.1308 | 0 |
| 1731346200 | 32.2216 | -0.02 | -0.07 | 32.2672 | 32.3007 | 32.170099 | 0 |
| 1731087000 | 32.2428 | -0.1 | -0.31 | 32.3401 | 32.347 | 32.2282 | 0 |
| 1731000600 | 32.3434 | 0.04 | 0.11 | 32.3373 | 32.446599 | 32.3322 | 0 |
| 1730914200 | 32.307699 | -0.08 | -0.24 | 32.2629 | 32.357799 | 32.1693 | 0 |
| 1730827800 | 32.3864 | 0.11 | 0.33 | 32.3034 | 32.4001 | 32.2368 | 0 |
| 1730741400 | 32.28 | -0.12 | -0.38 | 32.3828 | 32.3845 | 32.2627 | 0 |
| 1730482200 | 32.4028 | 0.13 | 0.40 | 32.4106 | 32.441899 | 32.3418 | 0 |
| 1730395800 | 32.2744 | -0.01 | -0.03 | 32.2667 | 32.336599 | 32.2068 | 0 |
| 1730309400 | 32.2849 | 0.05 | 0.17 | 32.2228 | 32.3263 | 32.2149 | 0 |
| 1730223000 | 32.231099 | 0.1 | 0.30 | 32.1542 | 32.231099 | 32.1422 | 0 |
| 1730136600 | 32.135199 | -0.04 | -0.12 | 32.1952 | 32.214799 | 32.1218 | 0 |
| 1729873800 | 32.1744 | 0.03 | 0.11 | 32.1378 | 32.2272 | 32.1299 | 0 |
| 1729787400 | 32.140099 | 0.08 | 0.26 | 32.0611 | 32.140099 | 32.035899 | 0 |
| 1729701000 | 32.0566 | -0.04 | -0.11 | 32.1375 | 32.1511 | 32.037999 | 0 |
| 1729614600 | 32.0918 | -0.05 | -0.15 | 32.144399 | 32.1696 | 32.075499 | 0 |
| 1729528200 | 32.1409 | -0.1 | -0.32 | 32.2237 | 32.2314 | 32.1289 | 0 |
| 1729269000 | 32.2442 | 0.1 | 0.30 | 32.1955 | 32.266 | 32.1921 | 0 |
| 1729182600 | 32.147 | -0.07 | -0.23 | 32.2481 | 32.2579 | 32.0773 | 0 |
| 1729096200 | 32.2196 | -0 | -0.01 | 32.1775 | 32.2745 | 32.1513 | 0 |
| 1729009800 | 32.2233 | -0.06 | -0.19 | 32.199199 | 32.243499 | 32.1627 | 0 |
| 1728923400 | 32.283099 | 0.13 | 0.40 | 32.145699 | 32.3055 | 32.145699 | 0 |
| 1728664200 | 32.1552 | 0.1 | 0.30 | 32.135599 | 32.1672 | 32.109 | 0 |
| 1728577800 | 32.0599 | -0.19 | -0.59 | 32.2093 | 32.257199 | 32.0599 | 0 |
| 1728491400 | 32.2498 | 0.02 | 0.07 | 32.2138 | 32.2566 | 32.173499 | 0 |
| 1728405000 | 32.2269 | 0.08 | 0.24 | 32.1225 | 32.2609 | 32.1088 | 0 |
| 1728318600 | 32.149299 | -0.11 | -0.34 | 32.2611 | 32.28 | 32.0982 | 0 |
| 1728059400 | 32.2595 | 0.02 | 0.07 | 32.167 | 32.3298 | 32.0478 | 0 |
| 1727973000 | 32.2382 | 0.1 | 0.31 | 32.267899 | 32.279899 | 32.1199 | 0 |
| 1727886600 | 32.1389 | 0.08 | 0.26 | 32.057699 | 32.210299 | 32.0435 | 0 |
| 1727800200 | 32.054 | -0.19 | -0.57 | 32.2933 | 32.2984 | 31.9722 | 0 |
| 1727713800 | 32.239199 | 0.03 | 0.09 | 32.191699 | 32.36 | 32.1637 | 0 |
| 1727454600 | 32.209 | -0.21 | -0.64 | 32.3293 | 32.3293 | 32.1864 | 0 |
| 1727368200 | 32.4154 | 0 | 0.00 | 32.49 | 32.5141 | 32.3155 | 0 |
| 1727281800 | 32.415 | 0.12 | 0.38 | 32.2868 | 32.5415 | 32.2702 | 0 |
| 1727195400 | 32.2913 | 0.01 | 0.02 | 32.2684 | 32.357 | 32.254399 | 0 |
| 1727109000 | 32.284599 | -0.15 | -0.47 | 32.4651 | 32.4651 | 32.2695 | 0 |
| 1726849800 | 32.4361 | 0.13 | 0.39 | 32.3609 | 32.448099 | 32.337699 | 0 |
| 1726763400 | 32.3108 | 0.16 | 0.49 | 32.2308 | 32.3708 | 32.2121 | 0 |
| 1726677000 | 32.1532 | -0.04 | -0.11 | 32.1242 | 32.1623 | 32.071199 | 0 |
| 1726590600 | 32.1897 | 0.05 | 0.15 | 32.1136 | 32.2122 | 32.0743 | 0 |
| 1726504200 | 32.141199 | 0.02 | 0.06 | 32.1178 | 32.1447 | 32.0728 | 0 |
| 1726245000 | 32.123199 | -0.06 | -0.18 | 32.1465 | 32.174799 | 32.0242 | 0 |
| 1726158600 | 32.1805 | 0.18 | 0.56 | 32.0961 | 32.2337 | 32.0961 | 0 |
| 1726072200 | 32.001399 | 0.12 | 0.39 | 31.8565 | 32.0527 | 31.8565 | 0 |
| 1725985800 | 31.8778 | -0.08 | -0.26 | 32.033499 | 32.039299 | 31.875 | 0 |
| 1725899400 | 31.9613 | 0.05 | 0.16 | 31.9755 | 32.039 | 31.9404 | 0 |
| 1725640200 | 31.9116 | -0.14 | -0.44 | 31.9597 | 32.086799 | 31.8935 | 0 |
| 1725553800 | 32.0535 | -0.03 | -0.08 | 32.0069 | 32.1224 | 32.0035 | 0 |
| 1725467400 | 32.0805 | 0.03 | 0.10 | 32.0062 | 32.1236 | 31.9824 | 0 |
| 1725381000 | 32.0488 | -0.11 | -0.36 | 32.1639 | 32.2292 | 31.995 | 0 |
| 1725294600 | 32.1632 | 0.11 | 0.35 | 32.0713 | 32.2295 | 32.0297 | 0 |
| 1725035400 | 32.0505 | 0.02 | 0.07 | 32.0769 | 32.1393 | 32.037 | 0 |
| 1724949000 | 32.027099 | 0.09 | 0.28 | 31.9207 | 32.0768 | 31.9163 | 0 |
| 1724862600 | 31.9381 | -0.19 | -0.58 | 32.091 | 32.1098 | 31.9346 | 0 |
| 1724776200 | 32.125799 | -0.16 | -0.51 | 32.2819 | 32.3233 | 32.09 | 0 |
| 1724689800 | 32.2898 | -0.06 | -0.20 | 32.2915 | 32.2973 | 32.234099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
