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 | 2.840001 | 4.28744118791 | 66.239999 | 69.68 | 66.239999 | 30 | 68.41454545 | DE |
| 4 | 0.96 | 1.40927774516 | 68.12 | 69.68 | 63.98 | 53 | 66.62522032 | DE |
| 12 | 1.22 | 1.7978190392 | 67.86 | 69.68 | 62.52 | 74 | 65.53827474 | DE |
| 26 | 5.6 | 8.82167611846 | 63.48 | 69.68 | 60.16 | 89 | 65.6712685 | DE |
| 52 | 10.2 | 17.3233695652 | 58.88 | 69.68 | 50.4 | 127 | 60.06283483 | DE |
| 156 | 10.2 | 17.3233695652 | 58.88 | 69.68 | 50.4 | 127 | 60.06283483 | DE |
| 260 | 10.2 | 17.3233695652 | 58.88 | 69.68 | 50.4 | 127 | 60.06283483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 68.52 | -0.12 | -0.17 | 68.52 | 68.52 | 68.52 | 1 |
| 1721420760 | 68.64 | 0 | 0.00 | 68.64 | 68.64 | 68.64 | 0 |
| 1721334360 | 68.64 | -0.36 | -0.52 | 68.819999 | 69.68 | 68.2 | 56 |
| 1721248020 | 69 | 0.94 | 1.38 | 69 | 69 | 69 | 10 |
| 1721161560 | 68.06 | 2.1 | 3.18 | 66.239999 | 68.06 | 66.239999 | 54 |
| 1721075160 | 65.959998 | 0.64 | 0.98 | 66.239999 | 66.239999 | 65.76 | 9 |
| 1720815960 | 65.319998 | 0 | 0.00 | 65.319998 | 65.319998 | 65.319998 | 0 |
| 1720729560 | 65.319998 | 0.86 | 1.33 | 65.319998 | 65.319998 | 65.319998 | 46 |
| 1720643220 | 64.459998 | -0.48 | -0.74 | 64.459998 | 64.459998 | 64.459998 | 5 |
| 1720556760 | 64.94 | 0 | 0.00 | 64.94 | 64.94 | 64.94 | 0 |
| 1720470360 | 64.94 | 0.96 | 1.50 | 64.48 | 64.94 | 64.48 | 9 |
| 1720211220 | 63.98 | -1.5 | -2.29 | 64.06 | 64.06 | 63.98 | 41 |
| 1720124820 | 65.48 | 0 | 0.00 | 65.48 | 65.48 | 65.48 | 0 |
| 1720038420 | 65.48 | 0 | 0.00 | 65.48 | 65.48 | 65.48 | 3 |
| 1719952020 | 65.48 | -0.28 | -0.43 | 65.22 | 65.48 | 65.22 | 27 |
| 1719865620 | 65.76 | -0.2 | -0.30 | 66.06 | 66.3 | 65.64 | 99 |
| 1719606420 | 65.959998 | -1.9 | -2.80 | 67 | 67.14 | 65.959998 | 230 |
| 1719520020 | 67.86 | 0 | 0.00 | 67.86 | 67.86 | 67.86 | 0 |
| 1719433620 | 67.86 | -0.04 | -0.06 | 68.34 | 68.34 | 67.86 | 45 |
| 1719347160 | 67.9 | -0.02 | -0.03 | 68.12 | 68.239999 | 67.9 | 158 |
| 1719260820 | 67.92 | 0.92 | 1.37 | 68.62 | 68.62 | 67.92 | 4 |
| 1719001620 | 67 | 0.24 | 0.36 | 67.06 | 67.06 | 66.98 | 116 |
| 1718915220 | 66.76 | 0 | 0.00 | 66.76 | 66.76 | 66.76 | 0 |
| 1718828820 | 66.76 | -0.58 | -0.86 | 66.76 | 66.76 | 66.76 | 1 |
| 1718742360 | 67.34 | -0.46 | -0.68 | 67.94 | 67.94 | 67.22 | 276 |
| 1718656020 | 67.8 | 0.3 | 0.44 | 67.92 | 67.92 | 67.42 | 127 |
| 1718396820 | 67.5 | -0.36 | -0.53 | 67.72 | 67.72 | 67.5 | 50 |
| 1718310420 | 67.86 | 1.9 | 2.88 | 67.26 | 67.86 | 67.26 | 36 |
| 1718224020 | 65.959998 | 0 | 0.00 | 65.959998 | 65.959998 | 65.959998 | 0 |
| 1718137620 | 65.959998 | 0 | 0.00 | 65.959998 | 65.959998 | 65.959998 | 0 |
| 1718051220 | 65.959998 | 0 | 0.00 | 65.959998 | 65.959998 | 65.959998 | 1 |
| 1717792020 | 65.959998 | 0.72 | 1.10 | 65.66 | 65.959998 | 65.66 | 160 |
| 1717705620 | 65.239999 | 0.02 | 0.03 | 65.519999 | 65.599999 | 65.239999 | 441 |
| 1717619220 | 65.22 | -0.18 | -0.28 | 65.22 | 65.22 | 65.22 | 3 |
| 1717532820 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1717446420 | 65.4 | 0.28 | 0.43 | 66.28 | 66.28 | 65.4 | 37 |
| 1717187220 | 65.12 | 0.64 | 0.99 | 65.239999 | 65.239999 | 65.12 | 48 |
| 1717100820 | 64.48 | 0.68 | 1.07 | 63.6 | 64.48 | 63.6 | 32 |
| 1717014420 | 63.8 | -1.42 | -2.18 | 63.88 | 63.88 | 63.62 | 307 |
| 1716928020 | 65.22 | -0.78 | -1.18 | 65.94 | 65.94 | 65.22 | 60 |
| 1716841560 | 66 | 0.46 | 0.70 | 66 | 66 | 66 | 30 |
| 1716582420 | 65.54 | -0.02 | -0.03 | 65.68 | 65.68 | 65.54 | 101 |
| 1716496020 | 65.56 | 1.96 | 3.08 | 66 | 66 | 65.56 | 3 |
| 1716409560 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1716323160 | 63.6 | -1.66 | -2.54 | 64.04 | 64.04 | 63.6 | 36 |
| 1716236760 | 65.26 | 0.16 | 0.25 | 65.26 | 65.26 | 65.26 | 15 |
| 1715977620 | 65.099999 | 1.06 | 1.66 | 65.099999 | 65.099999 | 65.099999 | 15 |
| 1715891220 | 64.04 | -0.3 | -0.47 | 64.04 | 64.04 | 64.04 | 1 |
| 1715804820 | 64.34 | -0.8 | -1.23 | 64.819998 | 64.819998 | 64.34 | 78 |
| 1715718420 | 65.14 | 0.82 | 1.27 | 65.14 | 65.14 | 65.14 | 1 |
| 1715631960 | 64.319998 | -0.6 | -0.92 | 64.319998 | 64.319998 | 64.319998 | 5 |
| 1715372820 | 64.92 | 0.6 | 0.93 | 64.92 | 64.92 | 64.92 | 10 |
| 1715286420 | 64.319998 | -0.38 | -0.59 | 64.319998 | 64.319998 | 64.319998 | 1 |
| 1715200020 | 64.7 | 1.7 | 2.70 | 63.1 | 64.7 | 63.1 | 59 |
| 1715113620 | 63 | -0.08 | -0.13 | 63.48 | 63.54 | 63 | 48 |
| 1715027220 | 63.08 | 0.38 | 0.61 | 63.06 | 63.08 | 62.76 | 261 |
| 1714768020 | 62.7 | -2.7 | -4.13 | 65.04 | 65.04 | 62.52 | 115 |
| 1714681560 | 65.4 | -2.46 | -3.63 | 66.739999 | 68.5 | 65.4 | 291 |
| 1714508820 | 67.86 | 0.9 | 1.34 | 67.86 | 67.86 | 67.86 | 10 |
| 1714422420 | 66.959998 | 0.3 | 0.45 | 66.959998 | 66.959998 | 66.959998 | 100 |
| 1714163220 | 66.66 | 0 | 0.00 | 66.66 | 66.66 | 66.66 | 0 |
| 1714076820 | 66.66 | 0.16 | 0.24 | 66.36 | 66.66 | 66.36 | 4 |
| 1713990420 | 66.5 | 1.54 | 2.37 | 66.5 | 66.5 | 66.5 | 8 |
| 1713903960 | 64.959998 | 0.26 | 0.40 | 65.06 | 65.34 | 64.959998 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
