News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.291492075059 | 54.89 | 55.99 | 54.27 | 5548 | 55.24999639 | DE |
| 4 | -1.34 | -2.376307856 | 56.39 | 57.29 | 52.36 | 5279 | 54.73563983 | DE |
| 12 | 5.875 | 11.9471276055 | 49.175 | 58.32 | 47.18 | 7270 | 52.77264365 | DE |
| 26 | 16.13 | 41.443987667 | 38.92 | 58.32 | 36.315 | 8725 | 46.41895485 | DE |
| 52 | 8.25 | 17.6282051282 | 46.8 | 58.32 | 36.315 | 10449 | 44.39851296 | DE |
| 156 | 0.3 | 0.547945205479 | 54.75 | 80.5 | 36.315 | 4957 | 48.4916162 | DE |
| 260 | -2.95 | -5.08620689655 | 58 | 80.5 | 36.315 | 4466 | 50.10598764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 54.88 | -0.33 | -0.60 | 55.39 | 55.43 | 54.8 | 2199 |
| 1735334820 | 55.21 | -0.06 | -0.11 | 55.52 | 55.99 | 55.2 | 3699 |
| 1734989220 | 55.27 | 0.83 | 1.52 | 54.89 | 55.58 | 54.27 | 7396 |
| 1734730020 | 54.44 | 0 | 0.00 | 54.02 | 54.62 | 53.2 | 3507 |
| 1734643620 | 54.44 | -0.56 | -1.02 | 54.63 | 54.99 | 54.1 | 5310 |
| 1734557220 | 55 | 0.37 | 0.68 | 54.74 | 55.78 | 54.62 | 4921 |
| 1734470820 | 54.63 | 1.43 | 2.69 | 53.03 | 54.7 | 52.93 | 5904 |
| 1734384420 | 53.2 | 0.11 | 0.21 | 52.76 | 54.34 | 52.41 | 9795 |
| 1734125220 | 53.09 | -0.38 | -0.71 | 53.99 | 54.37 | 52.36 | 4704 |
| 1734038820 | 53.47 | -0.54 | -1.00 | 53.99 | 54.52 | 52.8 | 10594 |
| 1733952420 | 54.01 | -1.35 | -2.44 | 55.06 | 55.57 | 54.01 | 2876 |
| 1733866020 | 55.36 | -0.33 | -0.59 | 55.61 | 55.97 | 54.91 | 4449 |
| 1733779620 | 55.69 | -0.29 | -0.52 | 56.06 | 56.4 | 55.69 | 3754 |
| 1733520420 | 55.98 | 0.15 | 0.27 | 55.2 | 56 | 55 | 4819 |
| 1733434020 | 55.83 | 0.27 | 0.49 | 55.66 | 55.91 | 55.1 | 8044 |
| 1733347620 | 55.56 | -0.29 | -0.52 | 55.92 | 56.01 | 54.77 | 2474 |
| 1733261220 | 55.85 | -1.15 | -2.02 | 57 | 57.29 | 55.85 | 4919 |
| 1733174820 | 57 | 0.78 | 1.39 | 56.39 | 57.13 | 56.08 | 2570 |
| 1732915620 | 56.22 | 0.42 | 0.75 | 55.68 | 56.5 | 55.68 | 8290 |
| 1732829220 | 55.8 | -0.25 | -0.45 | 56.37 | 56.43 | 55.55 | 5483 |
| 1732742820 | 56.05 | 0.18 | 0.32 | 56.29 | 56.29 | 55.56 | 2201 |
| 1732656420 | 55.87 | -0.18 | -0.32 | 55.83 | 56.27 | 55.28 | 4401 |
| 1732570020 | 56.05 | -0.4 | -0.71 | 56.26 | 57.39 | 55.74 | 16665 |
| 1732310820 | 56.45 | 1.08 | 1.95 | 55.75 | 56.48 | 55.38 | 3276 |
| 1732224420 | 55.37 | 0.32 | 0.58 | 54.81 | 55.7 | 54.71 | 4742 |
| 1732138020 | 55.05 | 0.19 | 0.35 | 55.34 | 55.85 | 55 | 2434 |
| 1732051620 | 54.86 | 1.35 | 2.52 | 53.77 | 55.34 | 52.99 | 2633 |
| 1731965220 | 53.51 | -0.01 | -0.02 | 53.14 | 53.76 | 52.48 | 17610 |
| 1731705960 | 53.52 | -1.84 | -3.32 | 55.01 | 55.35 | 53.07 | 10952 |
| 1731619560 | 55.36 | -0.14 | -0.25 | 55.15 | 56.38 | 55 | 8145 |
| 1731533160 | 55.5 | -0.16 | -0.29 | 55.6 | 56.22 | 54.68 | 12339 |
| 1731446820 | 55.66 | -0.29 | -0.52 | 55.99 | 56.74 | 55.51 | 17764 |
| 1731360420 | 55.95 | 5.25 | 10.36 | 50.77 | 58.32 | 50.26 | 32242 |
| 1731101220 | 50.7 | -0.1 | -0.20 | 50.62 | 51.04 | 50.25 | 2816 |
| 1731014760 | 50.8 | -0.48 | -0.94 | 51 | 51.78 | 50.51 | 13845 |
| 1730928360 | 51.28 | 0.2 | 0.39 | 51.49 | 53.25 | 51.28 | 19820 |
| 1730841960 | 51.08 | 0.44 | 0.87 | 51.2 | 51.44 | 50.33 | 5449 |
| 1730755560 | 50.64 | 0.36 | 0.72 | 50.5 | 51.06 | 49.505 | 9986 |
| 1730496360 | 50.28 | -0.76 | -1.49 | 50.84 | 51.42 | 50.12 | 6833 |
| 1730409960 | 51.04 | 2.69 | 5.55 | 48.56 | 51.75 | 48.11 | 20170 |
| 1730323560 | 48.355 | 0 | 0.01 | 48.215 | 48.855 | 48.045 | 2389 |
| 1730237160 | 48.35 | -0.19 | -0.38 | 48.54 | 48.92 | 48.32 | 2283 |
| 1730150760 | 48.535 | 0.53 | 1.11 | 47.975 | 48.69 | 47.5 | 3147 |
| 1729888020 | 48 | -0.81 | -1.65 | 48.93 | 48.985 | 48 | 6860 |
| 1729801560 | 48.805 | -0.42 | -0.84 | 48.925 | 49.485 | 48.455 | 2316 |
| 1729715160 | 49.22 | 0.18 | 0.37 | 48.88 | 49.22 | 48.64 | 5350 |
| 1729628760 | 49.04 | 0.7 | 1.46 | 48.005 | 49.045 | 47.77 | 2971 |
| 1729542360 | 48.335 | -0.79 | -1.60 | 49.005 | 49.29 | 48.335 | 5239 |
| 1729283160 | 49.12 | -0.13 | -0.25 | 49.005 | 49.27 | 48.565 | 3045 |
| 1729196760 | 49.245 | -0.14 | -0.28 | 49.33 | 49.485 | 48.5 | 5545 |
| 1729110360 | 49.385 | 1.27 | 2.63 | 48.23 | 49.405 | 48.095 | 4731 |
| 1729023960 | 48.12 | -0.25 | -0.51 | 48.215 | 48.945 | 47.3 | 9192 |
| 1728937620 | 48.365 | 0.76 | 1.60 | 47.505 | 48.445 | 47.505 | 6341 |
| 1728678360 | 47.605 | -0.24 | -0.50 | 48.085 | 48.14 | 47.505 | 5234 |
| 1728591960 | 47.845 | -0.55 | -1.14 | 48.295 | 48.7 | 47.845 | 6567 |
| 1728505560 | 48.395 | 0.5 | 1.03 | 47.805 | 48.46 | 47.18 | 5753 |
| 1728419160 | 47.9 | -0.95 | -1.94 | 48.85 | 48.98 | 47.9 | 8923 |
| 1728332760 | 48.85 | -0.27 | -0.54 | 49.175 | 49.5 | 48.405 | 10665 |
| 1728073560 | 49.115 | 0.36 | 0.73 | 48.995 | 49.23 | 48.405 | 6188 |
| 1727987220 | 48.76 | -0.02 | -0.04 | 49.02 | 49.21 | 48.385 | 4893 |
| 1727900820 | 48.78 | 1.02 | 2.14 | 47.905 | 49.44 | 47.425 | 13256 |
| 1727814420 | 47.76 | 1.36 | 2.92 | 46.855 | 47.835 | 46.505 | 8612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
