News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.45996619026 | 65.07 | 66.0135 | 64.601 | 25890 | 65.15406278 | SP |
| 4 | 3.51 | 5.61510158375 | 62.51 | 66.0135 | 62.4501 | 32379 | 64.21534934 | SP |
| 12 | 2.41 | 3.78871246659 | 63.61 | 66.1066 | 60.67 | 35411 | 63.71615479 | SP |
| 26 | 0.79 | 1.21109918749 | 65.23 | 69.77 | 60.67 | 29724 | 65.04312654 | SP |
| 52 | 4.06 | 6.55261459006 | 61.96 | 69.77 | 60.67 | 37921 | 64.76414997 | SP |
| 156 | -4.87 | -6.86979827902 | 70.89 | 72.52 | 50.0291 | 53932 | 61.27604224 | SP |
| 260 | -3.08 | -4.45730824891 | 69.1 | 79.26 | 41.5401 | 66853 | 60.68492193 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 65.819999 | 0.66 | 1.01 | 65.28 | 65.819999 | 65.25 | 29361 |
| 1739403000 | 65.16 | -0.03 | -0.05 | 64.73 | 65.26 | 64.7 | 24425 |
| 1739316600 | 65.19 | 0.26 | 0.40 | 64.9 | 65.2 | 64.9 | 21648 |
| 1739230200 | 64.93 | 0.27 | 0.41 | 64.91 | 64.947999 | 64.83 | 22425 |
| 1738971000 | 64.665 | -0.43 | -0.67 | 65.069999 | 65.25 | 64.601 | 31593 |
| 1738884600 | 65.099999 | 0.29 | 0.45 | 64.97 | 65.11 | 64.91 | 28175 |
| 1738798200 | 64.811499 | 0.64 | 1.00 | 64.51 | 64.849999 | 64.459999 | 32123 |
| 1738711800 | 64.17 | 0.61 | 0.96 | 63.68 | 64.17 | 63.68 | 33101 |
| 1738625400 | 63.56 | -0.57 | -0.89 | 63.19 | 63.7935 | 63.0481 | 34901 |
| 1738366200 | 64.129999 | -0.51 | -0.79 | 64.48 | 64.765 | 64.084999 | 25705 |
| 1738279800 | 64.64 | 0.69 | 1.08 | 64.739999 | 64.81 | 64.33 | 40886 |
| 1738193400 | 63.95 | 0.07 | 0.11 | 63.92 | 64.105 | 63.7012 | 34925 |
| 1738107000 | 63.88 | 0.04 | 0.05 | 63.84 | 63.9 | 63.49 | 37685 |
| 1738020600 | 63.845 | 0.04 | 0.06 | 63.69 | 63.86 | 63.65 | 46524 |
| 1737761400 | 63.804 | 0.54 | 0.86 | 63.7 | 63.94 | 63.6086 | 33881 |
| 1737675000 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1737588600 | 63.26 | -0.38 | -0.60 | 63.52 | 63.52 | 63.2 | 32769 |
| 1737502200 | 63.64 | 1.07 | 1.71 | 63.31 | 63.64 | 63.19 | 44475 |
| 1737156600 | 62.57 | 0.19 | 0.30 | 62.51 | 62.7615 | 62.4501 | 28214 |
| 1737070200 | 62.38 | 0.1 | 0.16 | 62.17 | 62.5525 | 62.13 | 38106 |
| 1736983800 | 62.28 | 0.89 | 1.45 | 62.3 | 62.33 | 62.035 | 56349 |
| 1736897400 | 61.3899 | 0.19 | 0.31 | 61.29 | 61.53 | 61.08 | 57474 |
| 1736811000 | 61.1994 | -0 | -0.00 | 60.67 | 61.2 | 60.67 | 37993 |
| 1736551800 | 61.2 | -0.98 | -1.57 | 61.48 | 61.585 | 61.127 | 50943 |
| 1736379000 | 62.1776 | -0.56 | -0.90 | 62.09 | 62.19 | 61.83 | 23864 |
| 1736292600 | 62.74 | -0.57 | -0.90 | 63.28 | 63.29 | 62.63 | 26463 |
| 1736206200 | 63.3091 | 0.18 | 0.28 | 63.46 | 63.6439 | 63.2601 | 29399 |
| 1735947000 | 63.1323 | 0.25 | 0.40 | 63.03 | 63.16 | 62.875 | 23377 |
| 1735860600 | 62.88 | -0.07 | -0.11 | 63.14 | 63.2 | 62.691 | 42231 |
| 1735687800 | 62.95 | 0.05 | 0.07 | 63.07 | 63.31 | 62.85 | 33002 |
| 1735601400 | 62.905 | -0.27 | -0.42 | 62.97 | 63.1474 | 62.7424 | 74040 |
| 1735342200 | 63.17 | 0.02 | 0.03 | 63.05 | 63.28 | 62.996 | 32011 |
| 1735255800 | 63.15 | -0.53 | -0.83 | 62.9 | 63.17 | 62.74 | 34493 |
| 1735077840 | 63.6766 | 0.33 | 0.52 | 63.42 | 63.8471 | 63.42 | 7755 |
| 1734996600 | 63.3489 | 0.2 | 0.31 | 63.1 | 63.41 | 62.9493 | 44074 |
| 1734737400 | 63.15 | 0.29 | 0.46 | 62.6 | 63.56 | 62.6 | 47144 |
| 1734651000 | 62.86 | 0.15 | 0.24 | 63.18 | 63.18 | 62.7204 | 89483 |
| 1734564600 | 62.71 | -1.4 | -2.19 | 64.23 | 64.33 | 62.71 | 25365 |
| 1734478200 | 64.114 | -0.46 | -0.71 | 64.239999 | 64.3091 | 64.019999 | 29405 |
| 1734391800 | 64.5757 | -0.31 | -0.48 | 64.55 | 64.73 | 64.41 | 36274 |
| 1734132600 | 64.8892 | -0.12 | -0.18 | 65.099999 | 65.11 | 64.7394 | 54722 |
| 1734046200 | 65.004999 | -0.72 | -1.09 | 65.29 | 65.416799 | 64.95 | 30324 |
| 1733959800 | 65.721599 | 0.4 | 0.61 | 65.69 | 65.743799 | 65.444999 | 35881 |
| 1733873400 | 65.3236 | -0.29 | -0.44 | 65.5 | 65.5 | 65.26 | 19621 |
| 1733787000 | 65.61 | 0.08 | 0.12 | 65.94 | 66.1066 | 65.59 | 26141 |
| 1733527800 | 65.5323 | -0.13 | -0.19 | 65.819999 | 65.8499 | 65.379999 | 18838 |
| 1733441400 | 65.66 | 0.38 | 0.58 | 65.7 | 65.7585 | 65.53 | 30933 |
| 1733355000 | 65.28 | 0.05 | 0.08 | 65.33 | 65.5 | 65.206 | 42466 |
| 1733268600 | 65.23 | 0.28 | 0.43 | 65.319999 | 65.4571 | 65.18 | 28706 |
| 1733182200 | 64.95 | -0.13 | -0.20 | 64.86 | 65.0316 | 64.540099 | 17105 |
| 1732917840 | 65.08 | 0.79 | 1.23 | 64.769999 | 65.08 | 64.769999 | 8846 |
| 1732750200 | 64.29 | 0.31 | 0.49 | 64.209999 | 64.474999 | 64.209999 | 21513 |
| 1732663800 | 63.9774 | -0.28 | -0.44 | 64.11 | 64.15 | 63.76 | 42138 |
| 1732577400 | 64.26 | 0.34 | 0.53 | 64.2 | 64.379999 | 64.0398 | 19541 |
| 1732318200 | 63.92 | 0.18 | 0.28 | 63.61 | 64.06 | 63.5825 | 93368 |
| 1732231800 | 63.74 | 0.02 | 0.03 | 63.59 | 63.769 | 63.4301 | 31264 |
| 1732145400 | 63.72 | -0.24 | -0.38 | 63.62 | 63.75 | 63.45 | 44858 |
| 1732059000 | 63.96 | -0.13 | -0.20 | 63.65 | 64.11 | 63.62 | 29459 |
| 1731972600 | 64.09 | 0.43 | 0.68 | 63.72 | 64.159899 | 63.72 | 23274 |
| 1731713400 | 63.66 | 0.06 | 0.10 | 63.67 | 63.73 | 63.58 | 22457 |
| 1731627000 | 63.5975 | -0.05 | -0.08 | 63.94 | 64.019999 | 63.551 | 18071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
