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 | -0.68 | -1.18943501837 | 57.17 | 57.72 | 55.88 | 5631779 | 56.28800189 | DE |
| 4 | -2.31 | -3.92857142857 | 58.8 | 59.66 | 55.88 | 4368829 | 57.52952605 | DE |
| 12 | 4.82 | 9.32843042384 | 51.67 | 59.66 | 51.16 | 4388627 | 56.21118241 | DE |
| 26 | -4.24 | -6.98172237774 | 60.73 | 63.48 | 50.8 | 4282138 | 57.10453123 | DE |
| 52 | -4.13 | -6.8129330254 | 60.62 | 70.11 | 50.8 | 3806069 | 60.18304014 | DE |
| 156 | 10.615 | 23.1389645777 | 45.875 | 70.11 | 44.005 | 4720220 | 56.24076158 | DE |
| 260 | 26.995 | 91.5239871165 | 29.495 | 70.11 | 21.12 | 5786327 | 46.76960251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 56.14 | -0.26 | -0.46 | 56.64 | 57.18 | 55.96 | 4724772 |
| 1741627800 | 56.4 | -0.14 | -0.25 | 56.81 | 57.26 | 56.28 | 5361468 |
| 1741368600 | 56.54 | 0.22 | 0.39 | 56.62 | 57.09 | 56 | 6832954 |
| 1741282200 | 56.32 | 0.34 | 0.61 | 56.74 | 56.85 | 55.92 | 5408114 |
| 1741195800 | 55.98 | -0.63 | -1.11 | 57.17 | 57.72 | 55.88 | 5831588 |
| 1741109400 | 56.61 | -1.56 | -2.68 | 56.61 | 57 | 56.07 | 7332156 |
| 1741023000 | 58.17 | 0.39 | 0.67 | 58.15 | 59.1 | 57.95 | 3206565 |
| 1740763800 | 57.78 | -0.04 | -0.07 | 57.74 | 57.95 | 57.32 | 6472552 |
| 1740677400 | 57.82 | 0.06 | 0.10 | 57.67 | 58.02 | 57.41 | 3844717 |
| 1740591000 | 57.76 | 0.29 | 0.50 | 57.53 | 57.8 | 57.17 | 3469035 |
| 1740504600 | 57.47 | -0.59 | -1.02 | 58.17 | 58.57 | 57.47 | 3473175 |
| 1740418200 | 58.06 | -0.06 | -0.10 | 58.37 | 58.46 | 57.78 | 2904700 |
| 1740159000 | 58.12 | -0.7 | -1.19 | 58.61 | 58.73 | 57.87 | 4480408 |
| 1740072600 | 58.82 | 0.11 | 0.19 | 58.5 | 58.9 | 58.36 | 2993205 |
| 1739986200 | 58.71 | -0.38 | -0.64 | 59.35 | 59.66 | 58.59 | 3466323 |
| 1739899800 | 59.09 | 0.19 | 0.32 | 58.92 | 59.26 | 58.67 | 3061602 |
| 1739813400 | 58.9 | 0.02 | 0.03 | 58.72 | 59.11 | 58.56 | 2662355 |
| 1739554200 | 58.88 | 0.18 | 0.31 | 58.46 | 59.38 | 58.34 | 3926350 |
| 1739467800 | 58.7 | -0.31 | -0.53 | 58.22 | 58.81 | 58.22 | 4142505 |
| 1739381400 | 59.01 | 0.15 | 0.25 | 58.8 | 59.14 | 58.28 | 3782038 |
| 1739295000 | 58.86 | 0.24 | 0.41 | 58.52 | 59.065 | 58.47 | 3804296 |
| 1739208600 | 58.62 | -0.26 | -0.44 | 59.06 | 59.55 | 58.62 | 4168493 |
| 1738949400 | 58.88 | 0.27 | 0.46 | 58.7 | 59.03 | 58.53 | 4803937 |
| 1738863000 | 58.61 | 0.6 | 1.03 | 58.17 | 59.31 | 58.16 | 4750864 |
| 1738776600 | 58.01 | 0.99 | 1.74 | 57.03 | 58.11 | 57.03 | 5145777 |
| 1738690200 | 57.02 | 1.05 | 1.88 | 55.77 | 57.2 | 55.46 | 4545553 |
| 1738603800 | 55.97 | -0.42 | -0.74 | 55.54 | 56.14 | 55.5 | 4565308 |
| 1738344600 | 56.39 | 0.23 | 0.41 | 56.48 | 56.74 | 56.06 | 4448469 |
| 1738258200 | 56.16 | 0.36 | 0.65 | 55.94 | 56.42 | 55.58 | 4054355 |
| 1738171800 | 55.8 | 0.05 | 0.09 | 55.73 | 55.93 | 55.2 | 2946664 |
| 1738085400 | 55.75 | 0.06 | 0.11 | 56.22 | 56.36 | 55.58 | 3775780 |
| 1737999000 | 55.69 | -0.15 | -0.27 | 56 | 56.13 | 55.69 | 3811864 |
| 1737739800 | 55.84 | -0.3 | -0.53 | 56.14 | 56.44 | 55.67 | 4072554 |
| 1737653400 | 56.14 | -0.24 | -0.43 | 56.23 | 56.79 | 56.12 | 4851048 |
| 1737567000 | 56.38 | -0.26 | -0.46 | 56.32 | 56.85 | 56.08 | 4169038 |
| 1737480600 | 56.64 | -0.53 | -0.93 | 57.02 | 57.18 | 56.47 | 4499639 |
| 1737394200 | 57.17 | -0.3 | -0.52 | 57.54 | 57.82 | 57.03 | 4421125 |
| 1737135000 | 57.47 | 0.09 | 0.16 | 57.94 | 58.08 | 57.46 | 4681747 |
| 1737048600 | 57.38 | 1.45 | 2.59 | 57.05 | 57.47 | 56.77 | 6022095 |
| 1736962200 | 55.93 | 0.33 | 0.59 | 56.33 | 56.37 | 55.52 | 4714753 |
| 1736875800 | 55.6 | -0.32 | -0.57 | 55.11 | 55.94 | 55.05 | 5038034 |
| 1736789400 | 55.92 | 0.67 | 1.21 | 55.72 | 56.11 | 55.53 | 4471330 |
| 1736530200 | 55.25 | -0.05 | -0.09 | 55.23 | 56.45 | 55.1 | 4931665 |
| 1736443800 | 55.3 | 0.14 | 0.25 | 54.94 | 55.45 | 54.8 | 3575310 |
| 1736357400 | 55.16 | 0.18 | 0.33 | 55.23 | 55.43 | 54.52 | 4796977 |
| 1736271000 | 54.98 | 0.27 | 0.49 | 54.49 | 55.22 | 54.23 | 4406295 |
| 1736184600 | 54.71 | 0.71 | 1.31 | 54.25 | 54.74 | 53.75 | 4552062 |
| 1735925400 | 54 | 0.27 | 0.50 | 53.79 | 54.38 | 53.59 | 4877132 |
| 1735839000 | 53.73 | 0.36 | 0.67 | 52.71 | 53.79 | 52.64 | 6288594 |
| 1735666200 | 53.37 | 0.77 | 1.46 | 52.62 | 53.37 | 52.57 | 1503880 |
| 1735579800 | 52.6 | -0.15 | -0.28 | 52.31 | 52.78 | 52.28 | 3167621 |
| 1735320600 | 52.75 | 0.74 | 1.42 | 52.11 | 52.75 | 52.08 | 3494132 |
| 1735061400 | 52.01 | 0.16 | 0.31 | 52 | 52.33 | 51.93 | 1155606 |
| 1734975000 | 51.85 | -0.04 | -0.08 | 51.92 | 52.03 | 51.6 | 2821732 |
| 1734715800 | 51.89 | -0.04 | -0.08 | 51.44 | 51.91 | 51.16 | 10645228 |
| 1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.22 | 51.77 | 4861317 |
| 1734543000 | 52.2 | 0.52 | 1.01 | 51.67 | 52.21 | 51.58 | 3934904 |
| 1734456600 | 51.68 | -0.61 | -1.17 | 51.1 | 51.96 | 50.8 | 5796575 |
| 1734370200 | 52.29 | -1.07 | -2.01 | 53.15 | 53.26 | 52.17 | 4393180 |
| 1734111000 | 53.36 | -0.01 | -0.02 | 53.41 | 53.91 | 53.11 | 4275545 |
| 1734024600 | 53.37 | -0.11 | -0.21 | 53.97 | 54.07 | 53.31 | 4771486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
