Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 61.08 61.08 61.08 6,556,156 +0.27(+0.45%)
Dec 30, 2020 61.18 61.28 60.76 60.80 6,556,156 -0.06(-0.09%)
Dec 29, 2020 61.61 61.62 60.63 60.86 8,228,167 -0.39(-0.63%)
Dec 28, 2020 61.76 62.02 61.13 61.25 6,843,928 -0.09(-0.14%)
Dec 24, 2020 61.42 61.93 61.16 61.33 4,021,008 -0.32(-0.52%)
Dec 23, 2020 61.61 62.50 61.51 61.65 13,846,789 +0.14(+0.23%)
Dec 22, 2020 60.95 62.31 60.83 61.51 18,149,780 +0.63(+1.04%)
Dec 21, 2020 60.32 61.55 60.31 60.88 19,286,936 -0.55(-0.89%)
Dec 18, 2020 59.93 61.69 59.89 61.43 35,724,212 +1.37(+2.28%)
Dec 17, 2020 59.47 60.47 59.23 60.06 16,225,891 +0.78(+1.32%)
Dec 16, 2020 58.41 59.66 58.40 59.27 17,071,044 +0.87(+1.49%)
Dec 15, 2020 57.68 58.72 57.50 58.40 16,424,137 +1.04(+1.81%)
Dec 14, 2020 57.43 58.22 57.30 57.37 17,151,268 +0.14(+0.25%)
Dec 11, 2020 57.54 57.59 56.10 57.22 17,168,936 +1.07(+1.90%)
Dec 10, 2020 56.19 56.47 55.74 56.16 15,039,795 -0.24(-0.42%)
Dec 09, 2020 55.60 56.56 55.52 56.39 12,924,555 +0.66(+1.19%)
Dec 08, 2020 55.69 56.37 54.97 55.73 16,138,880 -0.73(-1.29%)
Dec 07, 2020 56.61 56.84 56.30 56.46 15,803,713 -0.15(-0.27%)
Dec 04, 2020 56.00 57.17 55.96 56.61 11,515,968 +0.65(+1.16%)
Dec 03, 2020 55.91 56.63 55.76 55.96 10,362,144 +0.18(+0.32%)
Dec 02, 2020 55.03 55.95 54.89 55.78 9,880,252 +0.32(+0.58%)
Dec 01, 2020 54.95 55.97 54.77 55.46 12,556,664 +0.96(+1.77%)
Nov 30, 2020 54.39 54.94 54.00 54.50 28,254,786 -0.04(-0.07%)
Nov 27, 2020 54.19 54.64 53.96 54.53 5,959,913 +0.33(+0.61%)
Nov 25, 2020 54.50 54.53 54.06 54.20 7,253,999 -0.15(-0.28%)
Nov 24, 2020 53.44 54.67 53.21 54.35 11,044,074 +1.41(+2.66%)
Nov 23, 2020 52.73 53.41 52.65 52.95 8,723,226 +0.36(+0.68%)
Nov 20, 2020 53.21 53.29 52.57 52.59 8,894,326 -0.71(-1.33%)
Nov 19, 2020 52.96 53.33 52.46 53.30 10,213,668 +0.19(+0.36%)
Nov 18, 2020 53.93 54.09 53.10 53.11 9,529,260 -0.82(-1.52%)
Nov 17, 2020 53.82 54.18 53.64 53.93 5,899,272 -0.03(-0.05%)
Nov 16, 2020 53.83 54.39 53.70 53.96 6,681,351 +0.23(+0.42%)
Nov 13, 2020 53.70 53.90 53.39 53.73 6,219,091 +0.43(+0.81%)
Nov 12, 2020 54.06 54.28 52.97 53.30 7,757,348 -0.71(-1.31%)
Nov 11, 2020 53.87 54.41 53.63 54.00 8,181,360 +0.50(+0.94%)
Nov 10, 2020 53.73 54.04 53.06 53.50 9,549,263 -0.16(-0.30%)
Nov 09, 2020 54.94 55.78 53.60 53.66 12,165,084 +0.04(+0.07%)
Nov 06, 2020 53.60 53.80 53.01 53.63 7,954,954 +0.13(+0.25%)
Nov 05, 2020 54.25 54.43 53.27 53.49 9,549,157 +0.16(+0.30%)
Nov 04, 2020 54.76 54.85 53.20 53.33 12,764,854 -0.29(-0.55%)
Nov 03, 2020 53.82 54.29 53.40 53.63 9,435,865 +0.33(+0.62%)
Nov 02, 2020 53.29 54.26 52.99 53.30 12,088,321 +0.32(+0.61%)
Oct 30, 2020 52.64 53.47 52.35 52.98 13,349,062 +0.09(+0.16%)
Oct 29, 2020 52.12 53.58 52.06 52.89 14,375,270 +0.41(+0.77%)
Oct 28, 2020 53.16 53.44 52.43 52.48 14,733,762 -1.41(-2.61%)
Oct 27, 2020 54.42 54.74 53.83 53.89 11,445,175 -0.39(-0.71%)
Oct 26, 2020 54.85 55.21 53.37 54.28 19,992,832 -2.28(-4.02%)
Oct 23, 2020 56.55 56.80 56.37 56.55 10,315,406 +0.20(+0.35%)
Oct 22, 2020 56.12 56.52 55.41 56.36 12,604,970 +0.02(+0.03%)
Oct 21, 2020 56.03 56.76 55.91 56.34 10,710,500 -0.08(-0.13%)
Oct 20, 2020 56.57 56.96 56.30 56.41 9,787,997 +0.12(+0.22%)
Oct 19, 2020 57.02 57.36 56.07 56.29 8,802,894 -0.63(-1.11%)
Oct 16, 2020 57.32 57.70 56.89 56.92 6,430,076 -0.22(-0.38%)
Oct 15, 2020 56.90 57.35 56.72 57.14 6,621,602 -0.42(-0.72%)
Oct 14, 2020 57.92 58.09 57.45 57.55 7,044,988 -0.01(-0.02%)
Oct 13, 2020 58.13 58.33 57.48 57.56 9,422,213 -0.46(-0.80%)
Oct 12, 2020 57.82 58.38 57.66 58.03 8,763,287 +0.29(+0.51%)
Oct 09, 2020 57.73 57.95 57.46 57.73 7,790,784 +0.25(+0.43%)
Oct 08, 2020 57.39 57.88 57.24 57.49 7,627,898 +0.28(+0.50%)
Oct 07, 2020 56.43 57.50 56.30 57.21 9,204,550 +1.25(+2.23%)
Oct 06, 2020 55.96 56.92 55.86 55.96 10,360,589 +0.06(+0.10%)
Oct 05, 2020 55.89 56.11 55.56 55.90 7,336,011 +0.58(+1.05%)
Oct 02, 2020 55.21 55.97 55.02 55.32 7,794,786 -0.80(-1.42%)
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.