News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.445 | -1.08759409522 | 40.916 | 41.12 | 40.471 | 0 | 0 | IX |
| 4 | -1.419 | -3.38744330389 | 41.89 | 41.89 | 39.918 | 0 | 0 | IX |
| 12 | -1.022 | -2.46306605934 | 41.493 | 43.585 | 39.918 | 0 | 0 | IX |
| 26 | -0.036 | -0.0888735280322 | 40.507 | 43.585 | 35.385 | 0 | 0 | IX |
| 52 | 8.334 | 25.9327255189 | 32.137 | 43.585 | 32.137 | 0 | 0 | IX |
| 156 | 14.696 | 57.0164888458 | 25.775 | 43.585 | 21.757 | 0 | 0 | IX |
| 260 | 14.696 | 57.0164888458 | 25.775 | 43.585 | 21.757 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 40.471 | -0.49 | -1.20 | 40.471 | 40.471 | 40.471 | 0 |
| 1732555800 | 40.964 | -0.01 | -0.03 | 40.964 | 40.964 | 40.964 | 0 |
| 1732296600 | 40.976 | -0.14 | -0.35 | 40.976 | 40.976 | 40.976 | 0 |
| 1732210200 | 41.12 | 0.2 | 0.50 | 41.12 | 41.12 | 41.12 | 0 |
| 1732123800 | 40.916 | -0.01 | -0.03 | 40.916 | 40.916 | 40.916 | 0 |
| 1732037400 | 40.928 | -0.25 | -0.61 | 40.928 | 40.928 | 40.928 | 0 |
| 1731951000 | 41.18 | 0.44 | 1.09 | 41.18 | 41.18 | 41.18 | 0 |
| 1731691800 | 40.736 | 0.29 | 0.71 | 40.736 | 40.736 | 40.736 | 0 |
| 1731605400 | 40.447 | -0.67 | -1.64 | 40.447 | 40.447 | 40.447 | 0 |
| 1731519000 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1731432600 | 41.12 | 0 | 0.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1731346200 | 41.12 | 0.41 | 1.00 | 41.12 | 41.12 | 41.12 | 0 |
| 1731087000 | 40.712 | -0.32 | -0.79 | 40.712 | 40.712 | 40.712 | 0 |
| 1731000600 | 41.036 | -0.4 | -0.96 | 41.036 | 41.036 | 41.036 | 0 |
| 1730914200 | 41.433 | 0.08 | 0.20 | 41.433 | 41.433 | 41.433 | 0 |
| 1730827800 | 41.349 | 0.38 | 0.94 | 41.349 | 41.349 | 41.349 | 0 |
| 1730741400 | 40.964 | -0.25 | -0.61 | 40.964 | 40.964 | 40.964 | 0 |
| 1730482200 | 41.216 | -0.29 | -0.70 | 41.216 | 41.216 | 41.216 | 0 |
| 1730395800 | 41.505 | -0.39 | -0.92 | 41.505 | 41.505 | 41.505 | 0 |
| 1730309400 | 41.89 | -0.36 | -0.85 | 41.89 | 41.89 | 41.89 | 0 |
| 1730223000 | 42.251 | -0.23 | -0.54 | 42.251 | 42.251 | 42.251 | 0 |
| 1730136600 | 42.479 | 0.53 | 1.26 | 42.479 | 42.479 | 42.479 | 0 |
| 1729873800 | 41.95 | -0.47 | -1.11 | 41.95 | 41.95 | 41.95 | 0 |
| 1729787400 | 42.419 | 0.2 | 0.49 | 42.419 | 42.419 | 42.419 | 0 |
| 1729701000 | 42.214 | -0.35 | -0.82 | 42.214 | 42.214 | 42.214 | 0 |
| 1729614600 | 42.563 | -0.39 | -0.90 | 42.563 | 42.563 | 42.563 | 0 |
| 1729528200 | 42.948 | -0.43 | -1.00 | 42.948 | 42.948 | 42.948 | 0 |
| 1729269000 | 43.381 | 0.13 | 0.31 | 43.381 | 43.381 | 43.381 | 0 |
| 1729182600 | 43.248 | 0.18 | 0.42 | 43.248 | 43.248 | 43.248 | 0 |
| 1729096200 | 43.068 | 0 | 0.00 | 43.068 | 43.068 | 43.068 | 0 |
| 1729009800 | 43.068 | 0.52 | 1.22 | 43.068 | 43.068 | 43.068 | 0 |
| 1728923400 | 42.551 | 0.36 | 0.86 | 42.551 | 42.551 | 42.551 | 0 |
| 1728664200 | 42.19 | 0.47 | 1.12 | 42.19 | 42.19 | 42.19 | 0 |
| 1728577800 | 41.721 | 0 | 0.00 | 41.721 | 41.721 | 41.721 | 0 |
| 1728491400 | 41.721 | 0.41 | 0.99 | 41.721 | 41.721 | 41.721 | 0 |
| 1728405000 | 41.313 | -0.12 | -0.29 | 41.313 | 41.313 | 41.313 | 0 |
| 1728318600 | 41.433 | 0.11 | 0.26 | 41.433 | 41.433 | 41.433 | 0 |
| 1728059400 | 41.325 | 0.54 | 1.33 | 41.325 | 41.325 | 41.325 | 0 |
| 1727973000 | 40.784 | -0.63 | -1.51 | 40.784 | 40.784 | 40.784 | 0 |
| 1727886600 | 41.409 | 0.02 | 0.06 | 41.409 | 41.409 | 41.409 | 0 |
| 1727800200 | 41.385 | -0.13 | -0.32 | 41.385 | 41.385 | 41.385 | 0 |
| 1727713800 | 41.517 | -1.2 | -2.81 | 41.517 | 41.517 | 41.517 | 0 |
| 1727454600 | 42.719 | -0.3 | -0.70 | 42.719 | 42.719 | 42.719 | 0 |
| 1727368200 | 43.02 | 0.34 | 0.79 | 43.02 | 43.02 | 43.02 | 0 |
| 1727281800 | 42.683 | -0.79 | -1.83 | 42.683 | 42.683 | 42.683 | 0 |
| 1727195400 | 43.477 | 0.02 | 0.06 | 43.477 | 43.477 | 43.477 | 0 |
| 1727109000 | 43.453 | -0.13 | -0.30 | 43.453 | 43.453 | 43.453 | 0 |
| 1726849800 | 43.585 | 0.02 | 0.06 | 43.585 | 43.585 | 43.585 | 0 |
| 1726763400 | 43.561 | 0.29 | 0.67 | 43.561 | 43.561 | 43.561 | 0 |
| 1726677000 | 43.273 | -0.19 | -0.44 | 43.273 | 43.273 | 43.273 | 0 |
| 1726590600 | 43.465 | -0.05 | -0.11 | 43.465 | 43.465 | 43.465 | 0 |
| 1726504200 | 43.513 | 0.13 | 0.30 | 43.513 | 43.513 | 43.513 | 0 |
| 1726245000 | 43.381 | 0.58 | 1.35 | 43.381 | 43.381 | 43.381 | 0 |
| 1726158600 | 42.804 | 0.36 | 0.85 | 42.804 | 42.804 | 42.804 | 0 |
| 1726072200 | 42.443 | 0.41 | 0.97 | 42.443 | 42.443 | 42.443 | 0 |
| 1725985800 | 42.034 | 0.06 | 0.14 | 42.034 | 42.034 | 42.034 | 0 |
| 1725899400 | 41.974 | 0.5 | 1.22 | 41.974 | 41.974 | 41.974 | 0 |
| 1725640200 | 41.469 | -0.28 | -0.66 | 41.469 | 41.469 | 41.469 | 0 |
| 1725553800 | 41.746 | 0.25 | 0.61 | 41.746 | 41.746 | 41.746 | 0 |
| 1725467400 | 41.493 | -0.16 | -0.37 | 41.493 | 41.493 | 41.493 | 0 |
| 1725381000 | 41.649 | -0.01 | -0.03 | 41.649 | 41.649 | 41.649 | 0 |
| 1725294600 | 41.661 | 0.3 | 0.73 | 41.661 | 41.661 | 41.661 | 0 |
| 1725035400 | 41.361 | 0.12 | 0.29 | 41.361 | 41.361 | 41.361 | 0 |
| 1724949000 | 41.241 | -0.01 | -0.03 | 41.241 | 41.241 | 41.241 | 0 |
| 1724862600 | 41.253 | 0.31 | 0.76 | 41.253 | 41.253 | 41.253 | 0 |
| 1724776200 | 40.94 | 0.12 | 0.29 | 40.94 | 40.94 | 40.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
