Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 76.72 76.72 75.68 76.11 460,596 -0.43(-0.56%)
Sep 15, 2021 75.97 76.59 75.67 76.54 598,490 +0.46(+0.60%)
Sep 14, 2021 76.55 76.73 75.83 76.08 378,986 -0.24(-0.31%)
Sep 13, 2021 77.39 77.39 75.90 76.32 446,824 -0.67(-0.87%)
Sep 10, 2021 77.47 77.83 76.96 76.99 376,542 -0.23(-0.30%)
Sep 09, 2021 78.30 78.61 77.18 77.22 430,049 -0.88(-1.13%)
Sep 08, 2021 76.91 78.25 76.71 78.10 409,252 +0.94(+1.22%)
Sep 07, 2021 78.23 78.23 77.15 77.16 418,810 -1.40(-1.78%)
Sep 03, 2021 78.69 79.40 78.52 78.56 294,949 -0.38(-0.48%)
Sep 02, 2021 78.84 79.30 78.50 78.94 403,482 +0.53(+0.68%)
Sep 01, 2021 78.47 78.54 77.52 78.41 379,819 -0.01(-0.01%)
Aug 31, 2021 79.12 79.12 78.18 78.42 485,126 -0.39(-0.49%)
Aug 30, 2021 78.21 79.25 78.15 78.81 417,834 +0.80(+1.03%)
Aug 27, 2021 77.63 78.64 77.63 78.01 507,740 +0.47(+0.61%)
Aug 26, 2021 77.53 77.74 77.26 77.54 532,594 -0.11(-0.14%)
Aug 25, 2021 77.70 77.95 77.53 77.65 451,060 +0.16(+0.21%)
Aug 24, 2021 77.56 77.90 77.34 77.49 420,631 +0.03(+0.04%)
Aug 23, 2021 77.50 77.86 77.24 77.46 427,005 +0.49(+0.64%)
Aug 20, 2021 77.14 77.21 76.70 76.97 482,351 +0.18(+0.23%)
Aug 19, 2021 76.21 76.99 76.00 76.79 425,358 -0.04(-0.05%)
Aug 18, 2021 76.93 77.14 76.43 76.83 386,924 -0.49(-0.63%)
Aug 17, 2021 78.30 78.42 76.68 77.32 310,264 -1.10(-1.40%)
Aug 16, 2021 78.31 78.76 77.88 78.42 343,992 +0.13(+0.17%)
Aug 13, 2021 78.05 78.74 77.97 78.29 300,015 +0.32(+0.41%)
Aug 12, 2021 77.98 78.19 77.44 77.97 323,054 +0.14(+0.18%)
Aug 11, 2021 77.48 77.88 77.21 77.83 391,142 +0.38(+0.49%)
Aug 10, 2021 78.12 78.28 77.35 77.45 430,343 -0.49(-0.63%)
Aug 09, 2021 78.17 78.36 77.64 77.94 318,322 -0.34(-0.43%)
Aug 06, 2021 78.80 79.38 78.20 78.28 530,951 -0.48(-0.61%)
Aug 05, 2021 80.07 80.48 78.59 78.76 469,251 -0.84(-1.06%)
Aug 04, 2021 79.59 80.16 79.21 79.60 1,261,433 -0.11(-0.14%)
Aug 03, 2021 78.08 79.90 77.88 79.71 564,456 +1.87(+2.40%)
Aug 02, 2021 77.93 78.85 77.34 77.84 629,967 -0.24(-0.31%)
Jul 30, 2021 76.42 78.10 76.29 78.08 1,126,798 +1.70(+2.23%)
Jul 29, 2021 76.41 76.55 75.90 76.38 464,610 +0.69(+0.91%)
Jul 28, 2021 75.67 75.86 75.07 75.69 507,313 +0.25(+0.33%)
Jul 27, 2021 75.96 76.08 74.83 75.44 657,605 -0.86(-1.13%)
Jul 26, 2021 76.64 76.99 75.78 76.30 662,282 -0.34(-0.44%)
Jul 23, 2021 76.68 76.83 75.49 76.64 579,161 +0.54(+0.71%)
Jul 22, 2021 76.00 77.12 75.11 76.10 1,302,241 -2.22(-2.83%)
Jul 21, 2021 77.47 78.40 77.47 78.32 1,080,761 +1.29(+1.67%)
Jul 20, 2021 75.85 77.72 75.64 77.03 910,427 +1.43(+1.89%)
Jul 19, 2021 75.72 76.05 74.84 75.60 781,345 -0.87(-1.14%)
Jul 16, 2021 76.39 76.98 76.12 76.47 579,162 +0.06(+0.08%)
Jul 15, 2021 76.58 77.10 76.10 76.41 432,127 -0.46(-0.60%)
Jul 14, 2021 77.37 77.73 76.40 76.87 492,153 -0.41(-0.53%)
Jul 13, 2021 77.55 77.65 77.55 77.28 681,433 -0.26(-0.34%)
Jul 12, 2021 77.24 77.60 77.11 77.54 739,329 -0.14(-0.18%)
Jul 09, 2021 78.34 78.51 77.65 77.68 883,390 +0.07(+0.09%)
Jul 08, 2021 77.38 78.33 77.07 77.61 741,583 -0.74(-0.94%)
Jul 07, 2021 76.20 78.68 75.97 78.35 1,062,995 +2.07(+2.71%)
Jul 06, 2021 76.33 76.36 74.96 76.28 789,269 -0.05(-0.07%)
Jul 02, 2021 76.10 76.43 75.39 76.33 315,779 +0.44(+0.58%)
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.