Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 58.45 58.45 57.04 57.64 5,194,224 -0.82(-1.40%)
Jan 19, 2021 59.44 59.80 58.00 58.46 3,862,838 -0.57(-0.97%)
Jan 15, 2021 59.22 59.60 58.51 59.03 5,054,000 -0.02(-0.03%)
Jan 14, 2021 59.49 59.49 58.74 59.05 5,629,167 -0.09(-0.15%)
Jan 13, 2021 58.73 59.60 58.25 59.14 2,350,357 +0.58(+0.99%)
Jan 12, 2021 59.50 59.53 57.85 58.56 3,021,227 -0.81(-1.36%)
Jan 11, 2021 60.41 60.62 59.28 59.37 2,941,400 -0.83(-1.38%)
Jan 08, 2021 60.92 61.40 59.51 60.20 3,504,000 -0.69(-1.13%)
Jan 07, 2021 61.54 61.66 60.77 60.89 2,517,877 -0.43(-0.70%)
Jan 06, 2021 61.20 61.75 60.89 61.32 2,595,651 -0.48(-0.78%)
Jan 05, 2021 61.49 61.97 61.26 61.80 1,630,030 +0.35(+0.57%)
Jan 04, 2021 62.02 62.21 60.95 61.45 3,158,846 -0.78(-1.25%)
Dec 31, 2020 62.23 62.23 62.23 1,084,827 +0.70(+1.14%)
Dec 30, 2020 62.15 62.21 61.45 61.53 1,084,827 -0.76(-1.22%)
Dec 29, 2020 62.48 63.08 62.01 62.29 1,014,483 -0.05(-0.08%)
Dec 28, 2020 61.93 62.36 61.80 62.34 956,158 +0.56(+0.91%)
Dec 24, 2020 61.58 61.90 61.42 61.78 524,800 +0.17(+0.28%)
Dec 23, 2020 61.51 61.98 61.36 61.61 1,638,426 +0.42(+0.69%)
Dec 22, 2020 61.40 61.51 60.82 61.19 1,687,545 -0.34(-0.55%)
Dec 21, 2020 61.66 61.68 60.64 61.53 1,889,194 -0.55(-0.89%)
Dec 18, 2020 62.50 62.77 61.55 62.08 5,137,900 -0.40(-0.64%)
Dec 17, 2020 61.92 62.72 61.78 62.48 2,066,160 +0.98(+1.59%)
Dec 16, 2020 61.62 61.98 61.25 61.50 2,512,158 +0.26(+0.42%)
Dec 15, 2020 62.02 62.12 61.04 61.24 2,285,701 -0.68(-1.10%)
Dec 14, 2020 62.50 62.85 61.88 61.92 2,024,486 -0.19(-0.31%)
Dec 11, 2020 61.64 62.46 61.52 62.11 2,140,300 +0.13(+0.21%)
Dec 10, 2020 62.13 62.31 61.69 61.98 2,112,287 -0.02(-0.03%)
Dec 09, 2020 62.67 62.84 61.56 62.00 3,059,219 -0.55(-0.88%)
Dec 08, 2020 62.11 62.61 61.75 62.55 2,874,127 +0.60(+0.97%)
Dec 07, 2020 62.45 62.72 61.77 61.95 2,833,662 -0.42(-0.67%)
Dec 04, 2020 62.92 62.92 61.99 62.37 2,736,600 -0.63(-1.00%)
Dec 03, 2020 62.60 63.07 62.45 63.00 1,736,237 +0.28(+0.45%)
Dec 02, 2020 63.53 63.82 62.51 62.72 2,110,492 -0.96(-1.51%)
Dec 01, 2020 63.71 63.97 63.29 63.68 2,751,040 -0.23(-0.36%)
Nov 30, 2020 62.88 63.92 62.49 63.91 3,264,639 +0.43(+0.68%)
Nov 27, 2020 63.69 63.77 63.00 63.48 824,300 +0.22(+0.35%)
Nov 25, 2020 62.93 64.16 62.83 63.26 2,216,000 +0.79(+1.26%)
Nov 24, 2020 64.05 64.25 62.42 62.47 3,461,809 -1.20(-1.88%)
Nov 23, 2020 63.10 64.30 63.10 63.67 2,595,018 -1.34(-2.06%)
Nov 20, 2020 65.21 65.39 64.49 65.01 1,785,900 -0.20(-0.31%)
Nov 19, 2020 64.98 65.40 64.39 65.21 1,140,555 +0.19(+0.29%)
Nov 18, 2020 66.40 66.62 65.00 65.02 1,208,665 -1.30(-1.96%)
Nov 17, 2020 66.21 67.02 65.88 66.32 1,250,532 -0.26(-0.39%)
Nov 16, 2020 65.46 66.63 65.01 66.58 1,710,279 +0.82(+1.25%)
Nov 13, 2020 65.67 65.78 65.09 65.76 1,049,600 +0.66(+1.01%)
Nov 12, 2020 65.60 65.67 64.56 65.10 1,999,278 -0.50(-0.76%)
Nov 11, 2020 64.42 65.67 64.12 65.60 1,652,346 +1.41(+2.20%)
Nov 10, 2020 62.93 64.26 62.10 64.19 3,262,877 +1.23(+1.95%)
Nov 09, 2020 64.66 65.05 62.86 62.96 2,920,623 -1.39(-2.16%)
Nov 06, 2020 64.32 65.13 64.05 64.35 1,339,300 +0.05(+0.08%)
Nov 05, 2020 64.07 65.21 64.00 64.30 2,111,202 +0.72(+1.13%)
Nov 04, 2020 64.58 65.20 63.49 63.58 1,856,653 -0.80(-1.24%)
Nov 03, 2020 64.41 65.49 64.08 64.38 1,572,669 +0.44(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.