News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -1.54639175258 | 54.32 | 55.28 | 53.18 | 9954 | 53.8451734 | DE |
| 4 | 0.16 | 0.300075018755 | 53.32 | 55.6 | 52.74 | 12547 | 54.08492608 | DE |
| 12 | 0.9 | 1.7116774439 | 52.58 | 55.6 | 49.25 | 14497 | 53.4034094 | DE |
| 26 | 1.82 | 3.52303523035 | 51.66 | 58.14 | 49.25 | 19092 | 54.1327855 | DE |
| 52 | 2.34 | 4.57567461869 | 51.14 | 58.14 | 44.38 | 90961 | 49.44235464 | DE |
| 156 | -1.52 | -2.76363636364 | 55 | 67.66 | 40.32 | 517039 | 53.2407906 | DE |
| 260 | 17.39 | 48.1850928235 | 36.09 | 67.66 | 28.5 | 604868 | 47.50730917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 53.3 | -0.56 | -1.04 | 53.68 | 54.1 | 53.18 | 8684 |
| 1721420760 | 53.86 | -0.54 | -0.99 | 54.56 | 55.28 | 53.5 | 14544 |
| 1721334360 | 54.4 | 0.92 | 1.72 | 53.76 | 55.02 | 53.56 | 8383 |
| 1721248020 | 53.48 | -0.6 | -1.11 | 53.76 | 54.1 | 53.32 | 9933 |
| 1721161560 | 54.08 | -0.42 | -0.77 | 54.32 | 54.64 | 53.7 | 8226 |
| 1721075160 | 54.5 | -0.8 | -1.45 | 55.22 | 55.6 | 54.4 | 17123 |
| 1720815960 | 55.3 | 0.12 | 0.22 | 54.94 | 55.44 | 54.74 | 15649 |
| 1720729560 | 55.18 | 1.62 | 3.02 | 53.9 | 55.24 | 53.62 | 12736 |
| 1720643220 | 53.56 | -0.2 | -0.37 | 53.72 | 54 | 53.46 | 10503 |
| 1720556760 | 53.76 | 0.22 | 0.41 | 53.78 | 54.26 | 53.3 | 22069 |
| 1720470360 | 53.54 | -0.14 | -0.26 | 53.24 | 53.94 | 53.22 | 11921 |
| 1720211220 | 53.68 | 0.2 | 0.37 | 53.22 | 53.84 | 53.18 | 13331 |
| 1720124820 | 53.48 | 0.04 | 0.07 | 53.08 | 53.72 | 52.74 | 11727 |
| 1720038420 | 53.44 | -0.4 | -0.74 | 53.62 | 53.96 | 53.06 | 7894 |
| 1719952020 | 53.84 | 0.14 | 0.26 | 53.96 | 53.98 | 53.3 | 6563 |
| 1719865620 | 53.7 | 0.18 | 0.34 | 53.92 | 54.36 | 53.64 | 7611 |
| 1719606420 | 53.52 | -1.7 | -3.08 | 55.18 | 55.48 | 53.44 | 19593 |
| 1719520020 | 55.22 | 0.74 | 1.36 | 54.4 | 55.5 | 54.26 | 20096 |
| 1719433620 | 54.48 | 0.64 | 1.19 | 53.64 | 54.6 | 53.64 | 11540 |
| 1719347160 | 53.84 | 0.54 | 1.01 | 53.32 | 53.84 | 52.98 | 12808 |
| 1719260820 | 53.3 | 0.42 | 0.79 | 52.74 | 53.74 | 52.74 | 17048 |
| 1719001620 | 52.88 | -0.38 | -0.71 | 53.4 | 53.4 | 52.58 | 9329 |
| 1718915160 | 53.26 | 1.02 | 1.95 | 52.3 | 53.44 | 52.28 | 18089 |
| 1718828820 | 52.24 | -0.26 | -0.50 | 52.3 | 52.5 | 52.02 | 7856 |
| 1718742360 | 52.5 | -0.1 | -0.19 | 52.62 | 53 | 52.04 | 20449 |
| 1718656020 | 52.6 | -0.74 | -1.39 | 53.4 | 53.9 | 52.32 | 12277 |
| 1718396820 | 53.34 | -0.7 | -1.30 | 54.42 | 54.42 | 53.22 | 7308 |
| 1718310420 | 54.04 | -0.96 | -1.75 | 54.74 | 55.14 | 53.9 | 12495 |
| 1718224020 | 55 | 0.18 | 0.33 | 54.96 | 55.24 | 54.58 | 16337 |
| 1718137620 | 54.82 | 0.02 | 0.04 | 54.76 | 55.5 | 54.7 | 14509 |
| 1718051220 | 54.8 | -0.16 | -0.29 | 55.12 | 55.12 | 54.48 | 26328 |
| 1717792020 | 54.96 | -0.24 | -0.43 | 54.72 | 55.26 | 54.6 | 12535 |
| 1717705620 | 55.2 | 0.32 | 0.58 | 54.42 | 55.36 | 54.42 | 15210 |
| 1717619220 | 54.88 | 0.66 | 1.22 | 54.16 | 55 | 54.12 | 17593 |
| 1717532820 | 54.22 | 1.52 | 2.88 | 52.98 | 54.36 | 52.6 | 16929 |
| 1717446420 | 52.7 | -0.9 | -1.68 | 53.76 | 53.96 | 52.66 | 17445 |
| 1717187220 | 53.6 | -0.04 | -0.07 | 53.58 | 53.72 | 53.18 | 4677 |
| 1717100820 | 53.64 | -0.16 | -0.30 | 53.56 | 53.98 | 53.34 | 7342 |
| 1717014420 | 53.8 | 0.08 | 0.15 | 53.78 | 53.94 | 53.18 | 10714 |
| 1716928020 | 53.72 | -0.26 | -0.48 | 53.68 | 54.28 | 53.62 | 10900 |
| 1716841560 | 53.98 | 0.3 | 0.56 | 53.42 | 54.04 | 53.34 | 11652 |
| 1716582420 | 53.68 | 0.1 | 0.19 | 53.28 | 53.68 | 53.22 | 10449 |
| 1716496020 | 53.58 | -0.1 | -0.19 | 53.84 | 54.42 | 53.22 | 11302 |
| 1716409620 | 53.68 | 0.24 | 0.45 | 53.3 | 54.3 | 53.3 | 13228 |
| 1716323160 | 53.44 | 0.74 | 1.40 | 52.72 | 53.72 | 52.62 | 13798 |
| 1716236760 | 52.7 | -0.5 | -0.94 | 52.84 | 53.48 | 52.7 | 3582 |
| 1715977620 | 53.2 | -1.18 | -2.17 | 54.32 | 54.32 | 52.9 | 12476 |
| 1715891220 | 54.38 | 0.76 | 1.42 | 53.68 | 54.48 | 53.2 | 22762 |
| 1715804820 | 53.62 | 0.54 | 1.02 | 53.36 | 53.64 | 52.66 | 10661 |
| 1715718420 | 53.08 | 0.44 | 0.84 | 52.6 | 53.32 | 52.6 | 13369 |
| 1715631960 | 52.64 | 0.18 | 0.34 | 52.34 | 53 | 52.34 | 13189 |
| 1715372820 | 52.46 | 0.1 | 0.19 | 52.5 | 52.84 | 52.3 | 19245 |
| 1715286420 | 52.36 | 0.4 | 0.77 | 51.72 | 52.54 | 51.7 | 4200 |
| 1715200020 | 51.96 | -0.04 | -0.08 | 51.86 | 52.42 | 51.66 | 15784 |
| 1715113620 | 52 | -0.4 | -0.76 | 52.1 | 52.3 | 49.25 | 120102 |
| 1715027220 | 52.4 | 0.32 | 0.61 | 51.82 | 52.68 | 51.8 | 13528 |
| 1714768020 | 52.08 | 0.94 | 1.84 | 51.22 | 52.3 | 51.22 | 7976 |
| 1714681560 | 51.14 | -1.1 | -2.11 | 52.28 | 52.3 | 51.08 | 17925 |
| 1714508820 | 52.24 | -0.32 | -0.61 | 52.58 | 52.94 | 51.56 | 13095 |
| 1714422420 | 52.56 | -0.46 | -0.87 | 52.82 | 54 | 52.56 | 14872 |
| 1714163220 | 53.02 | 0.52 | 0.99 | 52.42 | 53.08 | 52.18 | 9419 |
| 1714076820 | 52.5 | -0.3 | -0.57 | 52.66 | 53.1 | 52.08 | 11775 |
| 1713990420 | 52.8 | 0.42 | 0.80 | 52.48 | 53.24 | 52.3 | 20436 |
| 1713903960 | 52.38 | 0.68 | 1.32 | 51.88 | 52.38 | 51.4 | 20142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
