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 | 0.56 | 0.872002491436 | 64.22 | 64.78 | 63.54 | 1249980 | 64.11368591 | DE |
| 4 | 0.52 | 0.809212573918 | 64.26 | 65.62 | 63.54 | 1049553 | 64.62113209 | DE |
| 12 | 0.38 | 0.590062111801 | 64.4 | 67.9 | 63.54 | 1123541 | 65.05859676 | DE |
| 26 | 6.78 | 11.6896551724 | 58 | 67.9 | 56.74 | 1117238 | 63.08984158 | DE |
| 52 | 6.55 | 11.2484973381 | 58.23 | 67.9 | 56.14 | 1100532 | 61.40183827 | DE |
| 156 | 11.06 | 20.5882352941 | 53.72 | 67.9 | 46.475 | 1268290 | 55.9698856 | DE |
| 260 | -9.84 | -13.1868131868 | 74.62 | 75.16 | 46.03 | 1470505 | 57.26028656 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 64.06 | -0.16 | -0.25 | 64.4 | 64.48 | 64.06 | 253485 |
| 1734975000 | 64.22 | 0.14 | 0.22 | 63.98 | 64.5 | 63.78 | 938499 |
| 1734715800 | 64.08 | -0.36 | -0.56 | 64.22 | 64.26 | 63.54 | 2557956 |
| 1734629400 | 64.44 | 0.12 | 0.19 | 64.18 | 64.78 | 64.08 | 1299105 |
| 1734543000 | 64.319999 | -0.62 | -0.95 | 64.819999 | 64.94 | 64.16 | 944624 |
| 1734456600 | 64.94 | -0.44 | -0.67 | 65.28 | 65.36 | 64.66 | 1085662 |
| 1734370200 | 65.379999 | 0.14 | 0.21 | 65.18 | 65.62 | 64.9 | 831689 |
| 1734111000 | 65.239999 | 0.24 | 0.37 | 65.12 | 65.319999 | 64.8 | 1033859 |
| 1734024600 | 65 | 0.24 | 0.37 | 64.4 | 65.239999 | 64.4 | 908350 |
| 1733938200 | 64.76 | 0.6 | 0.94 | 64.16 | 64.8 | 64 | 1057111 |
| 1733851800 | 64.16 | -0.14 | -0.22 | 64.379999 | 64.5 | 63.98 | 937150 |
| 1733765400 | 64.3 | -0.56 | -0.86 | 64.66 | 64.7 | 63.82 | 1084594 |
| 1733506200 | 64.86 | -0.12 | -0.18 | 65.08 | 65.319999 | 64.819999 | 750696 |
| 1733419800 | 64.98 | 0.24 | 0.37 | 64.5 | 65.099999 | 64.4 | 872739 |
| 1733333400 | 64.739999 | -0.06 | -0.09 | 64.78 | 64.879999 | 64.36 | 971574 |
| 1733247000 | 64.8 | -0.04 | -0.06 | 64.98 | 65.12 | 64.54 | 1072920 |
| 1733160600 | 64.84 | 0.18 | 0.28 | 64.34 | 65.379999 | 64.34 | 1144546 |
| 1732901400 | 64.66 | -0.04 | -0.06 | 64.26 | 64.66 | 64.14 | 1147393 |
| 1732815000 | 64.7 | 0.16 | 0.25 | 64.599999 | 64.879999 | 64.4 | 833157 |
| 1732728600 | 64.54 | 0.26 | 0.40 | 64.379999 | 64.84 | 64.18 | 1001698 |
| 1732642200 | 64.28 | -0.48 | -0.74 | 64.72 | 64.8 | 64.22 | 1058054 |
| 1732555800 | 64.76 | -0.7 | -1.07 | 65.54 | 65.72 | 64.66 | 2765236 |
| 1732296600 | 65.459999 | 0.98 | 1.52 | 64.62 | 65.459999 | 64.4 | 1281903 |
| 1732210200 | 64.48 | -0.68 | -1.04 | 64.94 | 65.16 | 64.18 | 1135025 |
| 1732123800 | 65.16 | 0.12 | 0.18 | 65.22 | 65.36 | 64.78 | 1382885 |
| 1732037400 | 65.04 | 0.06 | 0.09 | 64.94 | 65.22 | 64.3 | 1248143 |
| 1731951000 | 64.98 | 0 | 0.00 | 64.92 | 65.099999 | 64.58 | 1146610 |
| 1731691800 | 64.98 | -0.3 | -0.46 | 65.04 | 65.64 | 64.7 | 1526329 |
| 1731605400 | 65.28 | 0.62 | 0.96 | 64.5 | 65.42 | 64.42 | 1460563 |
| 1731519000 | 64.66 | 0 | 0.00 | 64.66 | 64.66 | 64.66 | 0 |
| 1731432600 | 64.66 | -0.9 | -1.37 | 65.04 | 65.2 | 64.599999 | 1319645 |
| 1731346200 | 65.56 | 0.04 | 0.06 | 65.7 | 66.04 | 65.54 | 1139407 |
| 1731087000 | 65.519999 | -0.02 | -0.03 | 65.48 | 65.98 | 65.26 | 1045775 |
| 1731000600 | 65.54 | 0.06 | 0.09 | 65.48 | 65.819999 | 65.3 | 1059857 |
| 1730914200 | 65.48 | -1.16 | -1.74 | 66.78 | 67.099999 | 65.14 | 1319793 |
| 1730827800 | 66.64 | 0.44 | 0.66 | 66.239999 | 66.64 | 66.099999 | 985375 |
| 1730741400 | 66.2 | 0.14 | 0.21 | 65.94 | 66.44 | 65.94 | 943790 |
| 1730482200 | 66.06 | 0.36 | 0.55 | 65.379999 | 66.28 | 65.34 | 950920 |
| 1730395800 | 65.7 | -0.5 | -0.76 | 65.86 | 65.92 | 65.239999 | 1417343 |
| 1730309400 | 66.2 | -0.86 | -1.28 | 66.72 | 66.86 | 65.78 | 1029733 |
| 1730223000 | 67.06 | -0.38 | -0.56 | 67.72 | 67.9 | 67.019999 | 1426829 |
| 1730136600 | 67.44 | 1.66 | 2.52 | 66 | 67.64 | 65.9 | 1547173 |
| 1729873800 | 65.78 | 0.02 | 0.03 | 65.54 | 65.84 | 65.18 | 1005076 |
| 1729787400 | 65.76 | 1.76 | 2.75 | 65.66 | 65.94 | 65.239999 | 1616859 |
| 1729701000 | 64 | -0.36 | -0.56 | 64.18 | 64.66 | 63.96 | 1197984 |
| 1729614600 | 64.36 | -0.3 | -0.46 | 64.379999 | 64.42 | 63.78 | 808285 |
| 1729528200 | 64.66 | -0.14 | -0.22 | 64.519999 | 64.84 | 64.36 | 859715 |
| 1729269000 | 64.8 | -0.34 | -0.52 | 64.64 | 64.84 | 64.36 | 1374479 |
| 1729182600 | 65.14 | -0.28 | -0.43 | 65.18 | 65.519999 | 65 | 924776 |
| 1729096200 | 65.42 | -0.18 | -0.27 | 65.68 | 65.78 | 65.16 | 912659 |
| 1729009800 | 65.599999 | 0.5 | 0.77 | 65.48 | 65.959999 | 65.16 | 1386058 |
| 1728923400 | 65.099999 | 0.18 | 0.28 | 64.7 | 65.3 | 64.7 | 774983 |
| 1728664200 | 64.92 | 0.2 | 0.31 | 64.819999 | 65.019999 | 64.48 | 811861 |
| 1728577800 | 64.72 | 0.04 | 0.06 | 64.599999 | 64.92 | 64.519999 | 582218 |
| 1728491400 | 64.68 | 0.24 | 0.37 | 64.58 | 64.98 | 64.319999 | 879165 |
| 1728405000 | 64.44 | 0.04 | 0.06 | 64.44 | 64.62 | 64.18 | 820573 |
| 1728318600 | 64.4 | 0.38 | 0.59 | 64.14 | 64.66 | 63.82 | 978133 |
| 1728059400 | 64.019999 | -0.44 | -0.68 | 64.4 | 64.48 | 63.82 | 1230215 |
| 1727973000 | 64.459999 | -0.5 | -0.77 | 65.04 | 65.3 | 64.319999 | 1127533 |
| 1727886600 | 64.959999 | -0.34 | -0.52 | 65.12 | 65.379999 | 64.7 | 1138128 |
| 1727800200 | 65.3 | -0.04 | -0.06 | 65.519999 | 65.64 | 65.14 | 998018 |
| 1727713800 | 65.34 | -0.22 | -0.34 | 65.5 | 65.84 | 65.26 | 1214665 |
| 1727454600 | 65.56 | 0.48 | 0.74 | 64.879999 | 65.68 | 64.86 | 1455057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
