News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.27272727273 | 44 | 44 | 43 | 4572 | 43.01739035 | DE |
| 4 | -1.5 | -3.37078651685 | 44.5 | 47 | 43 | 19496 | 45.62416155 | DE |
| 12 | -0.5 | -1.14942528736 | 43.5 | 47.9 | 40 | 32916 | 45.61626167 | DE |
| 26 | -13.5 | -23.8938053097 | 56.5 | 56.5 | 40 | 27262 | 45.77314525 | DE |
| 52 | -47.75 | -52.6170798898 | 90.75 | 90.75 | 40 | 18216 | 47.30035755 | DE |
| 156 | -72 | -62.6086956522 | 115 | 117 | 40 | 11047 | 63.39176954 | DE |
| 260 | -58.5 | -57.6354679803 | 101.5 | 118 | 40 | 15987 | 79.43942955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 168 |
| 1721320200 | 43 | -1 | -2.27 | 44 | 44 | 43 | 8984 |
| 1721233800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 159 |
| 1721147400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1721061000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720801800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720715400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 13661 |
| 1720629000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 4294 |
| 1720542600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 8600 |
| 1720456200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 2879 |
| 1720197000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 631 |
| 1720110600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 500 |
| 1720024200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1719937800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 60000 |
| 1719851400 | 44 | -3 | -6.38 | 44 | 44 | 44 | 12500 |
| 1719592200 | 47 | 2.5 | 5.62 | 44.5 | 47 | 44 | 140000 |
| 1719505800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1719419400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1036 |
| 1719333000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1719246600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 200 |
| 1718987400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1718901000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 25 |
| 1718814600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 73 |
| 1718728200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 62 |
| 1718641800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1718382600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1718296200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1718209800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1718123400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1718037000 | 44.5 | 4.5 | 11.25 | 44.5 | 44.5 | 44.5 | 1600 |
| 1717777800 | 40 | -4.5 | -10.11 | 44.5 | 44.5 | 40 | 30517 |
| 1717691400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1717605000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1717518600 | 44.5 | 0 | 0.00 | 44.5 | 47.9 | 43.5 | 5035 |
| 1717432200 | 44.5 | 0 | 0.00 | 44.5 | 47.2 | 44.5 | 1100 |
| 1717173000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1717086600 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 760 |
| 1717000200 | 45 | 0 | 0.00 | 45 | 45 | 44.3 | 10000 |
| 1716913800 | 45 | 0 | 0.00 | 45 | 47.4 | 44.5 | 10049 |
| 1716568200 | 45 | 0 | 0.00 | 45 | 45 | 44.5 | 3750 |
| 1716481800 | 45 | -1 | -2.17 | 46 | 46 | 45 | 0 |
| 1716395400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 15000 |
| 1716309000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 275 |
| 1716222600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1715963400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1715877000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 200000 |
| 1715790600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 100000 |
| 1715704200 | 46 | 1 | 2.22 | 45 | 46 | 44 | 464021 |
| 1715617800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1041 |
| 1715358600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 40000 |
| 1715272200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 20000 |
| 1715185800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 17008 |
| 1715099400 | 45 | 1 | 2.27 | 43.5 | 45 | 43.5 | 67327 |
| 1714753800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1714667400 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 536 |
| 1714581000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 5042 |
| 1714494600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1714408200 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 160 |
| 1714149000 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 4000 |
| 1714062600 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 0 |
| 1713976200 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 0 |
| 1713889800 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 0 |
| 1713803400 | 44 | -1 | -2.22 | 45 | 45 | 44 | 8238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
