Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.24 76.24 75.34 75.57 503,432 -0.38(-0.49%)
Aug 30, 2021 75.37 76.36 75.31 75.94 433,601 +0.77(+1.03%)
Aug 27, 2021 74.81 75.78 74.81 75.17 526,899 +0.45(+0.61%)
Aug 26, 2021 74.71 74.91 74.45 74.72 552,691 -0.11(-0.14%)
Aug 25, 2021 74.87 75.12 74.71 74.83 468,080 +0.15(+0.21%)
Aug 24, 2021 74.74 75.07 74.53 74.67 436,503 +0.03(+0.04%)
Aug 23, 2021 74.68 75.03 74.43 74.64 443,118 +0.47(+0.64%)
Aug 20, 2021 74.33 74.41 73.91 74.17 500,552 +0.17(+0.23%)
Aug 19, 2021 73.44 74.19 73.24 74.00 441,408 -0.04(-0.05%)
Aug 18, 2021 74.13 74.33 73.65 74.04 401,524 -0.47(-0.63%)
Aug 17, 2021 75.45 75.57 73.89 74.51 321,971 -1.06(-1.40%)
Aug 16, 2021 75.46 75.90 75.05 75.57 356,972 +0.13(+0.17%)
Aug 13, 2021 75.21 75.88 75.13 75.44 311,336 +0.31(+0.41%)
Aug 12, 2021 75.14 75.35 74.62 75.13 335,244 +0.13(+0.18%)
Aug 11, 2021 74.66 75.05 74.40 75.00 405,901 +0.37(+0.49%)
Aug 10, 2021 75.28 75.43 74.54 74.63 446,582 -0.47(-0.63%)
Aug 09, 2021 75.33 75.51 74.81 75.11 330,333 -0.33(-0.43%)
Aug 06, 2021 75.93 76.49 75.36 75.43 550,986 -0.46(-0.61%)
Aug 05, 2021 77.16 77.55 75.73 75.90 486,958 -0.81(-1.06%)
Aug 04, 2021 76.70 77.25 76.33 76.71 1,309,033 -0.11(-0.14%)
Aug 03, 2021 75.24 76.99 75.05 76.81 585,755 +1.80(+2.40%)
Aug 02, 2021 75.10 75.98 74.53 75.01 653,738 -0.23(-0.31%)
Jul 30, 2021 73.64 75.26 73.52 75.24 1,169,317 +1.64(+2.23%)
Jul 29, 2021 73.63 73.77 73.14 73.60 482,142 +0.66(+0.91%)
Jul 28, 2021 72.92 73.10 72.34 72.94 526,456 +0.24(+0.33%)
Jul 27, 2021 73.20 73.32 72.11 72.70 682,419 -0.83(-1.13%)
Jul 26, 2021 73.85 74.19 73.02 73.53 687,273 -0.33(-0.44%)
Jul 23, 2021 73.89 74.04 72.75 73.85 601,015 +0.52(+0.71%)
Jul 22, 2021 73.24 74.32 72.38 73.33 1,351,381 -2.14(-2.83%)
Jul 21, 2021 74.65 75.55 74.65 75.47 1,121,543 +1.24(+1.67%)
Jul 20, 2021 73.09 74.89 72.89 74.23 944,782 +1.38(+1.89%)
Jul 19, 2021 72.97 73.28 72.12 72.85 810,829 -0.84(-1.14%)
Jul 16, 2021 73.61 74.18 73.36 73.69 601,016 +0.24(+0.33%)
Jul 15, 2021 73.61 74.11 73.15 73.45 449,539 -0.44(-0.60%)
Jul 14, 2021 74.37 74.72 73.44 73.89 511,984 -0.39(-0.53%)
Jul 13, 2021 74.55 74.64 74.55 74.29 708,891 -0.25(-0.34%)
Jul 12, 2021 74.25 74.59 74.12 74.54 769,120 -0.13(-0.18%)
Jul 09, 2021 75.31 75.47 74.64 74.67 918,986 +0.07(+0.09%)
Jul 08, 2021 74.38 75.30 74.08 74.60 771,464 -0.71(-0.94%)
Jul 07, 2021 73.25 75.63 73.03 75.32 1,105,828 +1.99(+2.71%)
Jul 06, 2021 73.37 73.40 72.06 73.33 821,072 -0.05(-0.07%)
Jul 02, 2021 73.15 73.47 72.47 73.37 328,503 +0.42(+0.58%)
Jul 01, 2021 73.06 73.25 72.66 72.95 671,769 +0.18(+0.25%)
Jun 30, 2021 72.44 72.94 72.30 72.77 513,239 +0.11(+0.15%)
Jun 29, 2021 72.47 73.19 72.22 72.66 513,260 +0.43(+0.60%)
Jun 28, 2021 72.29 72.36 71.49 72.23 431,666 +0.15(+0.21%)
Jun 25, 2021 71.29 72.16 71.27 72.08 1,360,578 +0.91(+1.28%)
Jun 24, 2021 71.41 71.53 70.65 71.16 399,533 +0.27(+0.38%)
Jun 23, 2021 70.77 71.35 70.45 70.89 710,155 +0.35(+0.49%)
Jun 22, 2021 69.70 70.65 69.44 70.55 684,732 +0.70(+1.00%)
Jun 21, 2021 69.00 70.13 68.74 69.85 416,766 +1.42(+2.08%)
Jun 18, 2021 68.02 68.87 67.88 68.42 1,048,361 -0.32(-0.46%)
Jun 17, 2021 69.66 69.95 68.48 68.74 733,943 -0.91(-1.31%)
Jun 16, 2021 70.83 70.83 69.63 69.65 407,312 -1.21(-1.71%)
Jun 15, 2021 71.05 71.14 70.49 70.86 330,314 +0.05(+0.07%)
Jun 14, 2021 71.00 71.00 70.23 70.82 360,429 -0.17(-0.24%)
Jun 11, 2021 71.09 71.18 70.23 70.99 312,141 +0.36(+0.50%)
Jun 10, 2021 71.06 71.24 70.35 70.63 357,028 -0.21(-0.30%)
Jun 09, 2021 71.43 71.50 70.79 70.85 379,938 -0.73(-1.02%)
Jun 08, 2021 71.84 71.84 70.90 71.58 618,659 -0.25(-0.35%)
Jun 07, 2021 72.15 72.42 71.33 71.83 812,892 -0.62(-0.85%)
Jun 04, 2021 71.63 72.44 71.43 72.44 485,228 +0.91(+1.28%)
Jun 03, 2021 71.90 72.20 70.99 71.53 727,693 -0.62(-0.85%)
Jun 02, 2021 73.19 73.19 71.80 72.14 441,383 -0.88(-1.21%)
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.