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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 29.68 | 0.15 | 0.51 | 29.58 | 29.78 | 29.57 | 23004120 |
| 1732226400 | 29.53 | 0.32 | 1.10 | 29.24 | 29.56 | 29.24 | 19608011 |
| 1732140000 | 29.21 | -0.17 | -0.58 | 29.31 | 29.38 | 29.05 | 25194420 |
| 1732053600 | 29.38 | 0.08 | 0.27 | 29.13 | 29.49 | 29.12 | 22311356 |
| 1731967200 | 29.3 | 0.08 | 0.27 | 29.12 | 29.41 | 29.01 | 24534205 |
| 1731708000 | 29.22 | 0.05 | 0.17 | 29.14 | 29.26 | 29.03 | 26354977 |
| 1731621600 | 29.17 | 0.03 | 0.10 | 29.15 | 29.36 | 29.11 | 21564055 |
| 1731535200 | 29.14 | 0.16 | 0.55 | 29.14 | 29.26 | 29.02 | 25363243 |
| 1731448800 | 28.98 | -0.46 | -1.56 | 29.26 | 29.3 | 28.9 | 29615971 |
| 1731362400 | 29.44 | 0.05 | 0.17 | 29.48 | 29.6 | 29.36 | 24842912 |
| 1731103200 | 29.39 | 0.36 | 1.24 | 29.11 | 29.62 | 29.11 | 35789435 |
| 1731016800 | 29.03 | 0.4 | 1.40 | 28.71 | 29.11 | 28.71 | 35154290 |
| 1730930400 | 28.63 | -0.29 | -1.00 | 28.99 | 29.14 | 28.19 | 58729806 |
| 1730844000 | 28.92 | 0.31 | 1.08 | 28.63 | 28.94 | 28.55 | 31755709 |
| 1730757600 | 28.61 | 0.01 | 0.03 | 28.66 | 28.79 | 28.57 | 34994396 |
| 1730494800 | 28.6 | -0.08 | -0.28 | 28.91 | 29.03 | 28.53 | 38552307 |
| 1730408400 | 28.68 | -0.63 | -2.15 | 29.18 | 29.27 | 28.68 | 37776015 |
| 1730322000 | 29.31 | 0.25 | 0.86 | 29.1 | 29.35 | 29.1 | 39356535 |
| 1730235600 | 29.06 | 0.03 | 0.10 | 28.94 | 29.1 | 28.56 | 68178297 |
| 1730149200 | 29.03 | -0.37 | -1.26 | 29.5 | 29.51 | 29.02 | 66127148 |
| 1729890000 | 29.4 | -0.19 | -0.64 | 29.73 | 29.84 | 29.38 | 26802354 |
| 1729803600 | 29.59 | 0.12 | 0.41 | 29.51 | 29.61 | 29.4 | 31314560 |
| 1729717200 | 29.47 | -0.12 | -0.41 | 29.49 | 29.73 | 29.28 | 50747034 |
| 1729630800 | 29.59 | -0.38 | -1.27 | 29.91 | 29.95 | 29.57 | 42855277 |
| 1729544400 | 29.97 | -0.68 | -2.22 | 30.59 | 30.6 | 29.95 | 30237413 |
| 1729285200 | 30.65 | 0.2 | 0.66 | 30.54 | 30.69 | 30.46 | 22459583 |
| 1729198800 | 30.45 | -0.08 | -0.26 | 30.56 | 30.57 | 30.43 | 20033251 |
| 1729112400 | 30.53 | 0.25 | 0.83 | 30.42 | 30.63 | 30.4 | 24656705 |
| 1729026000 | 30.28 | 0.21 | 0.70 | 30.11 | 30.43 | 30.1 | 27584459 |
| 1728939600 | 30.07 | 0.26 | 0.87 | 29.81 | 30.09 | 29.71 | 20383544 |
| 1728680400 | 29.81 | -0.15 | -0.50 | 29.99 | 30.05 | 29.75 | 21423474 |
| 1728594000 | 29.96 | 0.14 | 0.47 | 29.78 | 29.96 | 29.65 | 21567116 |
| 1728507600 | 29.82 | -0.03 | -0.10 | 29.84 | 29.98 | 29.76 | 19341672 |
| 1728421200 | 29.85 | 0.36 | 1.22 | 29.6 | 29.89 | 29.48 | 24689309 |
| 1728334800 | 29.49 | -0.48 | -1.60 | 29.91 | 29.94 | 29.4 | 30320806 |
| 1728075600 | 29.97 | 0.02 | 0.07 | 30 | 30.04 | 29.7 | 32096814 |
| 1727989200 | 29.95 | 0.01 | 0.03 | 29.87 | 29.98 | 29.6 | 26568893 |
| 1727902800 | 29.94 | -0.09 | -0.30 | 29.98 | 30.06 | 29.85 | 22651049 |
| 1727816400 | 30.03 | -0.69 | -2.25 | 30.56 | 30.56 | 29.87 | 39506048 |
| 1727730000 | 30.72 | -0.47 | -1.51 | 30.58 | 30.75 | 30.44 | 29940339 |
| 1727470800 | 31.19 | 0.3 | 0.97 | 31.15 | 31.24 | 30.9 | 35049515 |
| 1727384400 | 30.89 | 0.16 | 0.52 | 30.95 | 30.97 | 30.7 | 34528510 |
| 1727298000 | 30.73 | -0.65 | -2.07 | 31.11 | 31.12 | 30.7 | 50807197 |
| 1727211600 | 31.38 | 0.26 | 0.84 | 31.23 | 31.51 | 31.22 | 35564333 |
| 1727125200 | 31.12 | -0.48 | -1.52 | 31.67 | 31.67 | 31.06 | 37627956 |
| 1726866000 | 31.6 | -0.13 | -0.41 | 31.78 | 31.93 | 31.57 | 50689867 |
| 1726779600 | 31.73 | 0.16 | 0.51 | 32.009999 | 32.03 | 31.64 | 38982250 |
| 1726693200 | 31.57 | 0.18 | 0.57 | 31.48 | 31.81 | 31.3 | 32557631 |
| 1726606800 | 31.39 | 0 | 0.00 | 31.48 | 31.57 | 31.35 | 29021202 |
| 1726520400 | 31.39 | 0.46 | 1.49 | 31.05 | 31.41 | 30.92 | 33895666 |
| 1726261200 | 30.93 | 0.38 | 1.24 | 30.7 | 30.93 | 30.68 | 28600055 |
| 1726174800 | 30.55 | 0.32 | 1.06 | 30.26 | 30.56 | 30.19 | 21226390 |
| 1726088400 | 30.23 | -0.21 | -0.69 | 30.33 | 30.34 | 29.93 | 27697621 |
| 1726002000 | 30.44 | 0.09 | 0.30 | 30.42 | 30.46 | 30.22 | 22845606 |
| 1725915600 | 30.35 | 0.04 | 0.13 | 30.37 | 30.42 | 30.26 | 27937865 |
| 1725656400 | 30.31 | -0.11 | -0.36 | 30.45 | 30.53 | 30.22 | 27099943 |
| 1725570000 | 30.42 | 0.24 | 0.80 | 30.34 | 30.49 | 30.25 | 34399999 |
| 1725483600 | 30.18 | -0.43 | -1.40 | 30.36 | 30.44 | 30.09 | 38117130 |
| 1725397200 | 30.61 | -0.22 | -0.71 | 30.67 | 30.79 | 30.54 | 21377289 |
| 1725051600 | 30.83 | 0.11 | 0.36 | 30.73 | 30.89 | 30.63 | 27024268 |
| 1724965200 | 30.72 | 0.15 | 0.49 | 30.68 | 30.82 | 30.5 | 22734120 |
| 1724878800 | 30.57 | 0.08 | 0.26 | 30.52 | 30.7 | 30.38 | 22228563 |
| 1724792400 | 30.49 | -0.13 | -0.42 | 30.52 | 30.63 | 30.45 | 16761818 |
| 1724706000 | 30.62 | 0.23 | 0.76 | 30.52 | 30.8 | 30.51 | 22443606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
