News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.31 | 3.7982023775 | 34.49 | 35.96 | 34.49 | 0 | 0 | IX |
| 4 | 4.03 | 12.6849228832 | 31.77 | 35.96 | 30.9375 | 0 | 0 | IX |
| 12 | 6.1975 | 20.9357317794 | 29.6025 | 35.96 | 28.43 | 0 | 0 | IX |
| 26 | 7.7725 | 27.7316920881 | 28.0275 | 35.96 | 26.9175 | 0 | 0 | IX |
| 52 | 12.5075 | 53.6975421273 | 23.2925 | 35.96 | 23.14 | 0 | 0 | IX |
| 156 | 14.46 | 67.7600749766 | 21.34 | 35.96 | 20.075 | 0 | 0 | IX |
| 260 | 14.46 | 67.7600749766 | 21.34 | 35.96 | 20.075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 35.8 | 0.08 | 0.24 | 35.715 | 35.8375 | 35.715 | 0 |
| 1732728600 | 35.715 | -0.05 | -0.13 | 35.795 | 35.96 | 35.61 | 0 |
| 1732642200 | 35.76 | 0.09 | 0.25 | 35.67 | 35.8125 | 35.5175 | 0 |
| 1732555800 | 35.67 | -0.08 | -0.21 | 35.745 | 35.8525 | 35.5925 | 0 |
| 1732296600 | 35.745 | 0.59 | 1.69 | 35.18 | 35.7975 | 35.1675 | 0 |
| 1732210200 | 35.15 | 0.66 | 1.91 | 34.49 | 35.1575 | 34.49 | 0 |
| 1732123800 | 34.49 | -0.11 | -0.32 | 34.6 | 34.78 | 34.43 | 0 |
| 1732037400 | 34.6 | -0.13 | -0.37 | 34.72 | 34.7825 | 34.2625 | 0 |
| 1731951000 | 34.7275 | 0.15 | 0.44 | 34.575 | 34.7325 | 34.5075 | 0 |
| 1731691800 | 34.575 | 0.02 | 0.07 | 34.5525 | 34.7475 | 34.2725 | 0 |
| 1731605400 | 34.5525 | -0.2 | -0.58 | 34.7575 | 34.8875 | 34.52 | 0 |
| 1731519000 | 34.7525 | 0.33 | 0.96 | 34.4225 | 34.7525 | 34.205 | 0 |
| 1731432600 | 34.4225 | -0.05 | -0.14 | 34.47 | 34.56 | 34.375 | 0 |
| 1731346200 | 34.47 | 0.87 | 2.59 | 33.6 | 34.5475 | 33.6 | 0 |
| 1731087000 | 33.6 | 0.41 | 1.24 | 33.182499 | 33.6625 | 33.1225 | 0 |
| 1731000600 | 33.1875 | -0.35 | -1.04 | 33.5375 | 33.8875 | 33.145 | 0 |
| 1730914200 | 33.5375 | 2.42 | 7.77 | 32.59 | 33.735 | 32.59 | 0 |
| 1730827800 | 31.12 | 0.13 | 0.42 | 30.99 | 31.2525 | 30.9375 | 0 |
| 1730741400 | 30.99 | -0.49 | -1.56 | 31.1675 | 31.1675 | 30.9575 | 0 |
| 1730482200 | 31.48 | 0.03 | 0.10 | 31.45 | 31.5575 | 31.13 | 0 |
| 1730395800 | 31.45 | -0.33 | -1.05 | 31.77 | 31.77 | 31.3375 | 0 |
| 1730309400 | 31.7825 | -0.03 | -0.09 | 31.81 | 31.905 | 31.535 | 0 |
| 1730223000 | 31.81 | 0.03 | 0.10 | 32 | 32 | 31.775 | 0 |
| 1730136600 | 31.7775 | 0.2 | 0.65 | 31.6425 | 31.8 | 31.555 | 0 |
| 1729873800 | 31.5725 | -0.2 | -0.61 | 31.84 | 31.9425 | 31.555 | 0 |
| 1729787400 | 31.7675 | -0.07 | -0.21 | 31.8025 | 31.925 | 31.7175 | 0 |
| 1729701000 | 31.835 | 0.05 | 0.14 | 31.79 | 31.97 | 31.79 | 0 |
| 1729614600 | 31.79 | 0.01 | 0.04 | 31.79 | 31.81 | 31.595 | 0 |
| 1729528200 | 31.7775 | -0.18 | -0.55 | 31.9525 | 32.0875 | 31.775 | 0 |
| 1729269000 | 31.9525 | -0.18 | -0.56 | 32 | 32.119999 | 31.8275 | 0 |
| 1729182600 | 32.1325 | 0.45 | 1.41 | 31.685 | 32.205 | 31.685 | 0 |
| 1729096200 | 31.685 | 0.14 | 0.45 | 31.5425 | 31.7425 | 31.33 | 0 |
| 1729009800 | 31.5425 | 0.34 | 1.09 | 31.2025 | 31.6225 | 31.2025 | 0 |
| 1728923400 | 31.2025 | 0.3 | 0.96 | 30.905 | 31.24 | 30.905 | 0 |
| 1728664200 | 30.905 | 0.48 | 1.57 | 30.3625 | 30.975 | 30.295 | 0 |
| 1728577800 | 30.4275 | 0.03 | 0.11 | 30.395 | 30.5225 | 30.35 | 0 |
| 1728491400 | 30.395 | 0.3 | 1.00 | 30.08 | 30.4025 | 30.0375 | 0 |
| 1728405000 | 30.095 | 0.04 | 0.12 | 30.0175 | 30.11 | 29.8325 | 0 |
| 1728318600 | 30.0575 | 0.05 | 0.16 | 30.01 | 30.2325 | 30.01 | 0 |
| 1728059400 | 30.01 | 0.44 | 1.48 | 29.5775 | 30.15 | 29.5525 | 0 |
| 1727973000 | 29.5725 | -0.1 | -0.33 | 29.67 | 29.6825 | 29.4125 | 0 |
| 1727886600 | 29.67 | 0.04 | 0.14 | 29.5425 | 29.73 | 29.43 | 0 |
| 1727800200 | 29.6275 | 0.22 | 0.74 | 29.41 | 29.6725 | 29.3525 | 0 |
| 1727713800 | 29.41 | -0.14 | -0.48 | 29.3975 | 29.465 | 29.1675 | 0 |
| 1727454600 | 29.5525 | 0.3 | 1.03 | 29.3875 | 29.5625 | 29.2725 | 0 |
| 1727368200 | 29.25 | 0.11 | 0.39 | 29.2625 | 29.38 | 29.1625 | 0 |
| 1727281800 | 29.1375 | -0.24 | -0.81 | 29.375 | 29.375 | 29.0475 | 0 |
| 1727195400 | 29.375 | -0.29 | -0.98 | 29.715 | 29.7375 | 29.3525 | 0 |
| 1727109000 | 29.665 | 0.15 | 0.49 | 29.52 | 29.795 | 29.52 | 0 |
| 1726849800 | 29.52 | -0.06 | -0.19 | 29.575 | 29.6575 | 29.43 | 0 |
| 1726763400 | 29.575 | 0.13 | 0.42 | 29.515 | 29.81 | 29.475 | 0 |
| 1726677000 | 29.45 | -0.11 | -0.36 | 29.5075 | 29.5175 | 29.31 | 0 |
| 1726590600 | 29.555 | 0.41 | 1.42 | 29.295 | 29.555 | 29.265 | 0 |
| 1726504200 | 29.14 | 0.08 | 0.27 | 29.0625 | 29.205 | 28.9725 | 0 |
| 1726245000 | 29.0625 | 0.09 | 0.32 | 28.945 | 29.1025 | 28.9175 | 0 |
| 1726158600 | 28.97 | 0.41 | 1.44 | 29.055 | 29.13 | 28.785 | 0 |
| 1726072200 | 28.5575 | -0.34 | -1.18 | 28.965 | 29.16 | 28.43 | 0 |
| 1725985800 | 28.8975 | -0.47 | -1.59 | 29.3075 | 29.525 | 28.8975 | 0 |
| 1725899400 | 29.365 | 0.43 | 1.49 | 28.9325 | 29.39 | 28.9325 | 0 |
| 1725640200 | 28.9325 | -0.29 | -1.00 | 29.1625 | 29.46 | 28.865 | 0 |
| 1725553800 | 29.225 | -0.38 | -1.28 | 29.6025 | 29.6675 | 29.2075 | 0 |
| 1725467400 | 29.6025 | -0.28 | -0.95 | 29.5325 | 29.8375 | 29.5325 | 0 |
| 1725381000 | 29.885 | 0.05 | 0.16 | 30.0725 | 30.0725 | 29.6275 | 0 |
| 1725294600 | 29.8375 | 0.28 | 0.96 | 29.555 | 29.8725 | 29.555 | 0 |
| 1725035400 | 29.555 | 0.09 | 0.32 | 29.5725 | 29.7375 | 29.545 | 0 |
| 1724949000 | 29.46 | 0.26 | 0.90 | 29.2325 | 29.535 | 29.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
