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 | 0.2 | 0.374531835206 | 53.4 | 53.7 | 53.4 | 125031 | 53.5101809 | DE |
| 4 | 0.3 | 0.562851782364 | 53.3 | 53.7 | 53.2 | 2152128 | 53.37490313 | DE |
| 12 | 11.6 | 27.619047619 | 42 | 53.7 | 40.5 | 3289228 | 52.490173 | DE |
| 26 | 12.1 | 29.156626506 | 41.5 | 53.7 | 40.5 | 1626531 | 51.76444787 | DE |
| 52 | 14.6 | 37.4358974359 | 39 | 53.7 | 35.5 | 1048799 | 49.20215643 | DE |
| 156 | 0.6 | 1.1320754717 | 53 | 54 | 30.5 | 583264 | 46.04502345 | DE |
| 260 | -4.9 | -8.37606837607 | 58.5 | 81.5 | 30.5 | 532374 | 51.01475872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 53.6 | 0 | 0.00 | 53.5 | 53.7 | 53.5 | 362311 |
| 1735839000 | 53.6 | 0.2 | 0.37 | 53.4 | 53.6 | 53.4 | 275520 |
| 1735666200 | 53.4 | 0 | 0.00 | 53.4 | 53.5 | 53.4 | 30020 |
| 1735579800 | 53.4 | 0 | 0.00 | 53.4 | 53.6 | 53.4 | 148089 |
| 1735320600 | 53.4 | 0 | 0.00 | 53.4 | 53.6 | 53.4 | 46494 |
| 1735061400 | 53.4 | 0 | 0.00 | 53.4 | 53.6 | 53.4 | 24894 |
| 1734975000 | 53.4 | 0 | 0.00 | 53.4 | 53.5 | 53.4 | 129642 |
| 1734715800 | 53.4 | 0 | 0.00 | 53.4 | 53.5 | 53.4 | 354953 |
| 1734629400 | 53.4 | 0 | 0.00 | 53.4 | 53.5 | 53.4 | 5160379 |
| 1734543000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 13846193 |
| 1734456600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 6360152 |
| 1734370200 | 53.4 | 0 | 0.00 | 53.4 | 53.6 | 53.4 | 67191 |
| 1734111000 | 53.4 | 0 | 0.00 | 53.4 | 53.6 | 53.4 | 237141 |
| 1734024600 | 53.4 | 0.1 | 0.19 | 53.3 | 53.4 | 53.3 | 232197 |
| 1733938200 | 53.3 | 0 | 0.00 | 53.3 | 53.4 | 53.3 | 295458 |
| 1733851800 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 9291603 |
| 1733765400 | 53.3 | 0.1 | 0.19 | 53.3 | 53.4 | 53.3 | 26545 |
| 1733506200 | 53.2 | -0.1 | -0.19 | 53.3 | 53.3 | 53.2 | 59711 |
| 1733419800 | 53.3 | 0.5 | 0.95 | 52.9 | 53.3 | 52.9 | 8179227 |
| 1733333400 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 61835 |
| 1733247000 | 52.8 | -0.2 | -0.38 | 52.8 | 53 | 52.8 | 271038 |
| 1733160600 | 53 | 0.2 | 0.38 | 52.8 | 53 | 52.8 | 121813 |
| 1732901400 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 7721199 |
| 1732815000 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 42566 |
| 1732728600 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 103089 |
| 1732642200 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 1544641 |
| 1732555800 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 2467128 |
| 1732296600 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 15855547 |
| 1732210200 | 52.8 | 0 | 0.00 | 52.8 | 52.9 | 52.8 | 1593225 |
| 1732123800 | 52.8 | 0.2 | 0.38 | 52.8 | 52.8 | 52.7 | 750624 |
| 1732037400 | 52.6 | -0.2 | -0.38 | 52.8 | 52.9 | 52.6 | 7996624 |
| 1731951000 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 178933 |
| 1731691800 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 90465 |
| 1731605400 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 1489470 |
| 1731519000 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 3790701 |
| 1731432600 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 113791 |
| 1731346200 | 52.8 | 0.1 | 0.19 | 52.7 | 52.8 | 52.7 | 1363964 |
| 1731087000 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 785718 |
| 1731000600 | 52.7 | 0 | 0.00 | 52.7 | 52.8 | 52.7 | 1675921 |
| 1730914200 | 52.7 | 0 | 0.00 | 52.7 | 52.8 | 52.7 | 1693753 |
| 1730827800 | 52.7 | 0 | 0.00 | 52.7 | 52.8 | 52.7 | 528927 |
| 1730741400 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 776332 |
| 1730482200 | 52.7 | 0.1 | 0.19 | 52.7 | 52.8 | 52.7 | 6204862 |
| 1730395800 | 52.6 | 0.1 | 0.19 | 52.5 | 52.7 | 52.5 | 4949338 |
| 1730309400 | 52.5 | 10.5 | 25.00 | 52 | 52.5 | 52 | 74822469 |
| 1730223000 | 42 | -1 | -2.33 | 43 | 43 | 41.5 | 949201 |
| 1730136600 | 43 | 0.5 | 1.18 | 43 | 44.5 | 43 | 213653 |
| 1729873800 | 42.5 | 2 | 4.94 | 40.5 | 42.5 | 40.5 | 1331622 |
| 1729787400 | 40.5 | -1.5 | -3.57 | 42 | 42 | 40.5 | 285894 |
| 1729701000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 84536 |
| 1729614600 | 42 | -1 | -2.33 | 43 | 43 | 41.5 | 496544 |
| 1729528200 | 43 | 0 | 0.00 | 43 | 44 | 43 | 334885 |
| 1729269000 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 42.5 | 273545 |
| 1729182600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 127444 |
| 1729096200 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 208141 |
| 1729009800 | 43 | -2 | -4.44 | 45 | 45 | 43 | 295460 |
| 1728923400 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 284536 |
| 1728664200 | 44.5 | 2.5 | 5.95 | 42 | 44.5 | 42 | 841175 |
| 1728577800 | 42 | 0 | 0.00 | 42 | 42 | 42 | 225169 |
| 1728491400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 110750 |
| 1728405000 | 42 | 1 | 2.44 | 41 | 42 | 41 | 412333 |
| 1728318600 | 41 | 0.5 | 1.23 | 42 | 42 | 40.5 | 373634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
