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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735924500 | 64.739999 | -0.14 | -0.22 | 65.12 | 65.22 | 64.599999 | 92168 |
| 1735838100 | 64.879999 | -0.24 | -0.37 | 64.98 | 65.099999 | 64.47 | 34834 |
| 1735751700 | 65.12 | 0 | 0.00 | 65.12 | 65.12 | 65.12 | 0 |
| 1735665300 | 65.12 | 0.62 | 0.96 | 64.319999 | 65.12 | 64.26 | 28178 |
| 1735578900 | 64.5 | -0.28 | -0.43 | 64.72 | 64.98 | 64.41 | 38859 |
| 1735319700 | 64.78 | 0.52 | 0.81 | 63.8 | 64.78 | 63.68 | 43044 |
| 1735218900 | 64.26 | 0 | 0.00 | 64.26 | 64.26 | 64.26 | 0 |
| 1735132500 | 64.26 | 0 | 0.00 | 64.26 | 64.26 | 64.26 | 0 |
| 1735046100 | 64.26 | 0.04 | 0.06 | 64.4 | 64.48 | 64.099999 | 24238 |
| 1734974100 | 64.22 | 0.14 | 0.22 | 63.98 | 64.489999 | 63.8 | 54997 |
| 1734714900 | 64.08 | -0.36 | -0.56 | 64.209999 | 64.239999 | 63.56 | 125761 |
| 1734628500 | 64.44 | 0.12 | 0.19 | 64.2 | 64.76 | 64.06 | 61714 |
| 1734542100 | 64.319999 | -0.62 | -0.95 | 64.879999 | 64.9 | 64.1784 | 76845 |
| 1734455700 | 64.94 | -0.44 | -0.67 | 65 | 65.28 | 64.68 | 89437 |
| 1734369300 | 65.379999 | 0.14 | 0.21 | 65.14 | 65.62 | 64.9 | 81139 |
| 1734110100 | 65.239999 | 0.24 | 0.37 | 65 | 65.319999 | 64.8 | 89119 |
| 1734023700 | 65 | 0.24 | 0.37 | 64.44 | 65.26 | 64.44 | 116631 |
| 1733937300 | 64.76 | 0.6 | 0.94 | 64.08 | 64.8 | 64.019999 | 88047 |
| 1733850900 | 64.16 | -0.14 | -0.22 | 64.36 | 64.5 | 64 | 86260 |
| 1733764500 | 64.3 | -0.56 | -0.86 | 64.58 | 64.68 | 63.81 | 137746 |
| 1733505300 | 64.86 | -0.12 | -0.18 | 65.12 | 65.319999 | 64.819999 | 60784 |
| 1733418900 | 64.98 | 0.24 | 0.37 | 64.459999 | 65.099999 | 64.4 | 96300 |
| 1733332500 | 64.739999 | -0.06 | -0.09 | 64.64 | 64.86 | 64.36 | 54839 |
| 1733246100 | 64.8 | -0.04 | -0.06 | 65 | 65.14 | 64.519999 | 85061 |
| 1733159700 | 64.84 | 0.18 | 0.28 | 64.4 | 65.379999 | 64.36 | 80775 |
| 1732900500 | 64.66 | -0.04 | -0.06 | 64.26 | 64.66 | 64.14 | 65291 |
| 1732814100 | 64.7 | 0.16 | 0.25 | 64.459999 | 64.89 | 64.459999 | 69783 |
| 1732727700 | 64.54 | 0.16 | 0.25 | 64.319999 | 64.86 | 64.16 | 97489 |
| 1732641300 | 64.379999 | -0.33 | -0.52 | 64.68 | 64.739999 | 64.22 | 49572 |
| 1732554900 | 64.713989 | -0.75 | -1.14 | 65.5 | 65.56 | 64.64 | 56742 |
| 1732295700 | 65.459999 | 0.98 | 1.52 | 64.599999 | 65.459999 | 64.42 | 106487 |
| 1732209300 | 64.48 | -0.68 | -1.04 | 64.98 | 65.14 | 64.18 | 78422 |
| 1732122900 | 65.16 | 0.12 | 0.18 | 65.26 | 65.36 | 64.78 | 78834 |
| 1732036500 | 65.04 | 0.06 | 0.09 | 65 | 65.2 | 64.3 | 103192 |
| 1731950100 | 64.98 | 0 | 0.00 | 64.93 | 65.08 | 64.58 | 81120 |
| 1731690900 | 64.98 | -0.3 | -0.46 | 65.04 | 65.64 | 64.7 | 90283 |
| 1731604500 | 65.28 | 0.78 | 1.21 | 64.5 | 65.43 | 64.45 | 96167 |
| 1731518100 | 64.5 | -0.16 | -0.25 | 64.48 | 64.86 | 64.099999 | 73660 |
| 1731431700 | 64.66 | -0.9 | -1.37 | 65.08 | 65.18 | 64.599999 | 101407 |
| 1731345300 | 65.56 | 0.04 | 0.06 | 65.78 | 66.04 | 65.56 | 72210 |
| 1731086100 | 65.519999 | -0.02 | -0.03 | 65.459999 | 65.92 | 65.26 | 95562 |
| 1730999700 | 65.54 | 0.06 | 0.09 | 65.319999 | 65.802099 | 65.28 | 80853 |
| 1730913300 | 65.48 | -1.16 | -1.74 | 66.76 | 67.12 | 65.14 | 112326 |
| 1730826900 | 66.64 | 0.44 | 0.66 | 66.16 | 66.64 | 66.099999 | 102286 |
| 1730740500 | 66.2 | 0.14 | 0.21 | 66 | 66.44 | 65.959999 | 89665 |
| 1730481300 | 66.06 | 0.36 | 0.55 | 65.48 | 66.28 | 65.459999 | 67572 |
| 1730394900 | 65.7 | -0.5 | -0.76 | 65.72 | 65.84 | 65.26 | 81001 |
| 1730308500 | 66.2 | -0.86 | -1.28 | 66.8 | 66.8 | 65.8 | 70025 |
| 1730222100 | 67.06 | -0.38 | -0.56 | 67.64 | 67.9 | 67.019999 | 151412 |
| 1730135700 | 67.44 | 1.66 | 2.52 | 66 | 67.64 | 65.959999 | 122054 |
| 1729872900 | 65.78 | 0.02 | 0.03 | 65.48 | 65.84 | 65.2 | 111861 |
| 1729786500 | 65.76 | 1.76 | 2.75 | 65.54 | 65.93 | 65.28 | 288536 |
| 1729700100 | 64 | -0.36 | -0.56 | 64.239999 | 64.62 | 63.94 | 71002 |
| 1729613700 | 64.36 | -0.3 | -0.46 | 64.36 | 64.42 | 63.8 | 110477 |
| 1729527300 | 64.66 | -0.14 | -0.22 | 64.599999 | 64.819999 | 64.379999 | 74477 |
| 1729268100 | 64.8 | -0.34 | -0.52 | 64.599999 | 64.84 | 64.36 | 86524 |
| 1729181700 | 65.14 | -0.28 | -0.43 | 65.16 | 65.519999 | 65 | 92483 |
| 1729095300 | 65.42 | -0.22 | -0.34 | 65.7 | 65.78 | 65.16 | 73619 |
| 1729008900 | 65.64 | 0.54 | 0.83 | 65.459999 | 65.959999 | 65.16 | 58643 |
| 1728922500 | 65.099999 | 0.18 | 0.28 | 64.8 | 65.3 | 64.76 | 50302 |
| 1728663300 | 64.92 | 0.2 | 0.31 | 64.819999 | 65.019999 | 64.48 | 58820 |
| 1728576900 | 64.72 | 0.04 | 0.06 | 64.599999 | 64.92 | 64.519999 | 68526 |
| 1728490500 | 64.68 | 0.24 | 0.37 | 64.459999 | 64.959999 | 64.34 | 100597 |
| 1728404100 | 64.44 | 0.04 | 0.06 | 64.459999 | 64.62 | 64.2 | 72589 |
| 1728317700 | 64.4 | 0.38 | 0.59 | 64.099999 | 64.66 | 63.82 | 100546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
