News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.452243125904 | 55.28 | 55.38 | 55.03 | 3827 | 55.323896 | DE |
| 4 | -0.04 | -0.0726348284002 | 55.07 | 55.38 | 54.7 | 1499 | 55.13480482 | DE |
| 12 | 0.16 | 0.29159832331 | 54.87 | 55.69 | 54.7 | 1374 | 55.11960513 | DE |
| 26 | 0.69 | 1.26978284873 | 54.34 | 55.69 | 54.34 | 1241 | 55.05667484 | DE |
| 52 | 2.75 | 5.26013771997 | 52.28 | 55.69 | 51.35 | 1130 | 54.07034287 | DE |
| 156 | -2.32 | -4.04533565824 | 57.35 | 58.39 | 50.27 | 1241 | 54.55983393 | DE |
| 260 | 1.49 | 2.78296600672 | 53.54 | 58.39 | 50.14 | 1300 | 54.50227462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 55.13 | -0.02 | -0.04 | 55.13 | 55.13 | 55.13 | 186 |
| 1721320200 | 55.15 | -0.23 | -0.42 | 55.15 | 55.15 | 55.15 | 2214 |
| 1721233800 | 55.38 | 0.16 | 0.29 | 55.38 | 55.38 | 55.38 | 10259 |
| 1721147400 | 55.22 | -0.06 | -0.11 | 55.22 | 55.22 | 55.22 | 1102 |
| 1721061000 | 55.28 | 0.03 | 0.05 | 55.28 | 55.28 | 55.28 | 1733 |
| 1720801800 | 55.25 | 0.23 | 0.42 | 55.25 | 55.25 | 55.25 | 13 |
| 1720715400 | 55.02 | 0.15 | 0.27 | 55.02 | 55.02 | 55.02 | 198 |
| 1720629000 | 54.87 | -0.11 | -0.20 | 54.87 | 54.87 | 54.87 | 1957 |
| 1720542600 | 54.98 | 0.04 | 0.07 | 54.98 | 54.98 | 54.98 | 1372 |
| 1720456200 | 54.94 | 0.09 | 0.16 | 54.94 | 54.94 | 54.94 | 1334 |
| 1720197000 | 54.85 | 0.01 | 0.02 | 54.85 | 54.85 | 54.85 | 944 |
| 1720110600 | 54.84 | 0.14 | 0.26 | 54.84 | 54.84 | 54.84 | 21 |
| 1720024200 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 1517 |
| 1719937800 | 54.7 | -0.11 | -0.20 | 54.7 | 54.7 | 54.7 | 497 |
| 1719851400 | 54.81 | -0.1 | -0.18 | 54.81 | 54.81 | 54.81 | 612 |
| 1719592200 | 54.91 | -0.05 | -0.09 | 54.91 | 54.91 | 54.91 | 526 |
| 1719505800 | 54.96 | -0.09 | -0.16 | 54.96 | 54.96 | 54.96 | 1052 |
| 1719419400 | 55.05 | -0.01 | -0.02 | 55.05 | 55.05 | 55.05 | 661 |
| 1719333000 | 55.06 | -0.01 | -0.02 | 55.06 | 55.06 | 55.06 | 1484 |
| 1719246600 | 55.07 | 0.01 | 0.02 | 55.07 | 55.07 | 55.07 | 990 |
| 1718987400 | 55.06 | 0 | 0.00 | 55.06 | 55.06 | 55.06 | 1685 |
| 1718901000 | 55.06 | -0.04 | -0.07 | 55.06 | 55.06 | 55.06 | 8717 |
| 1718814600 | 55.1 | 0.14 | 0.25 | 55.1 | 55.1 | 55.1 | 51 |
| 1718728200 | 54.96 | -0.05 | -0.09 | 54.96 | 54.96 | 54.96 | 1295 |
| 1718641800 | 55.01 | 0.09 | 0.16 | 55.01 | 55.01 | 55.01 | 354 |
| 1718382600 | 54.92 | -0.03 | -0.05 | 54.92 | 54.92 | 54.92 | 1086 |
| 1718296200 | 54.95 | 0.23 | 0.42 | 54.95 | 54.95 | 54.95 | 14911 |
| 1718209800 | 54.72 | -0.04 | -0.07 | 54.72 | 54.72 | 54.72 | 64 |
| 1718123400 | 54.76 | -0.08 | -0.15 | 54.76 | 54.76 | 54.76 | 696 |
| 1718037000 | 54.84 | 0 | 0.00 | 54.84 | 54.84 | 54.84 | 0 |
| 1717777800 | 54.84 | -0.63 | -1.14 | 54.84 | 54.84 | 54.84 | 452 |
| 1717691400 | 55.47 | 0.16 | 0.29 | 55.47 | 55.47 | 55.47 | 261 |
| 1717605000 | 55.31 | 0.05 | 0.09 | 55.31 | 55.31 | 55.31 | 863 |
| 1717518600 | 55.26 | 0.12 | 0.22 | 55.26 | 55.26 | 55.26 | 1212 |
| 1717432200 | 55.14 | 0.05 | 0.09 | 55.14 | 55.14 | 55.14 | 1307 |
| 1717173000 | 55.09 | -0.05 | -0.09 | 55.09 | 55.09 | 55.09 | 397 |
| 1717086600 | 55.14 | -0.23 | -0.42 | 55.14 | 55.14 | 55.14 | 108 |
| 1717000200 | 55.37 | -0.15 | -0.27 | 55.37 | 55.37 | 55.37 | 583 |
| 1716913800 | 55.52 | 0.1 | 0.18 | 55.52 | 55.52 | 55.52 | 584 |
| 1716827400 | 55.42 | -0.05 | -0.09 | 55.42 | 55.42 | 55.42 | 608 |
| 1716568200 | 55.47 | -0.11 | -0.20 | 55.47 | 55.47 | 55.47 | 1396 |
| 1716481800 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 600 |
| 1716395400 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 146 |
| 1716309000 | 55.58 | 0.02 | 0.04 | 55.58 | 55.58 | 55.58 | 949 |
| 1716222600 | 55.56 | -0.13 | -0.23 | 55.56 | 55.56 | 55.56 | 863 |
| 1715963400 | 55.69 | 0.02 | 0.04 | 55.69 | 55.69 | 55.69 | 247 |
| 1715877000 | 55.67 | 0.29 | 0.52 | 55.67 | 55.67 | 55.67 | 283 |
| 1715790600 | 55.38 | 0 | 0.00 | 55.38 | 55.38 | 55.38 | 588 |
| 1715704200 | 55.38 | -0.01 | -0.02 | 55.38 | 55.38 | 55.38 | 1664 |
| 1715617800 | 55.39 | 0.09 | 0.16 | 55.39 | 55.39 | 55.39 | 1012 |
| 1715358600 | 55.3 | -0.01 | -0.02 | 55.3 | 55.3 | 55.3 | 184 |
| 1715272200 | 55.31 | -0.01 | -0.02 | 55.31 | 55.31 | 55.31 | 1595 |
| 1715185800 | 55.32 | 0.17 | 0.31 | 55.32 | 55.32 | 55.32 | 408 |
| 1715099400 | 55.15 | 0.1 | 0.18 | 55.15 | 55.15 | 55.15 | 2863 |
| 1715013000 | 55.05 | 0.17 | 0.31 | 55.05 | 55.05 | 55.05 | 179 |
| 1714753800 | 54.88 | 0.05 | 0.09 | 54.88 | 54.88 | 54.88 | 263 |
| 1714667400 | 54.83 | -0.18 | -0.33 | 54.83 | 54.83 | 54.83 | 112 |
| 1714494600 | 55.01 | 0.14 | 0.26 | 55.01 | 55.01 | 55.01 | 1380 |
| 1714408200 | 54.87 | 0.24 | 0.44 | 54.87 | 54.87 | 54.87 | 174 |
| 1714149000 | 54.63 | -0.19 | -0.35 | 54.63 | 54.63 | 54.63 | 205 |
| 1714062600 | 54.82 | -0.11 | -0.20 | 54.82 | 54.82 | 54.82 | 81 |
| 1713976200 | 54.93 | 0.12 | 0.22 | 54.93 | 54.93 | 54.93 | 4269 |
| 1713889800 | 54.81 | 0.17 | 0.31 | 54.81 | 54.81 | 54.81 | 2990 |
| 1713803400 | 54.64 | -0.11 | -0.20 | 54.64 | 54.64 | 54.64 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
