Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.88 77.37 76.27 76.41 28,789 -0.31(-0.40%)
Aug 30, 2021 78.66 78.66 76.65 76.72 36,270 -1.43(-1.83%)
Aug 27, 2021 76.00 78.34 76.00 78.15 71,601 +2.45(+3.24%)
Aug 26, 2021 76.46 76.69 75.62 75.70 44,115 -0.48(-0.63%)
Aug 25, 2021 75.55 76.60 74.63 76.18 45,365 +0.64(+0.85%)
Aug 24, 2021 75.58 75.85 74.66 75.54 31,696 -0.04(-0.05%)
Aug 23, 2021 75.85 75.85 74.88 75.58 21,292 +0.08(+0.11%)
Aug 20, 2021 73.79 75.50 73.79 75.50 49,219 +1.42(+1.92%)
Aug 19, 2021 74.47 74.47 73.14 74.08 37,254 -0.13(-0.18%)
Aug 18, 2021 74.70 75.21 73.97 74.21 37,611 -0.09(-0.12%)
Aug 17, 2021 74.04 75.28 73.65 74.30 35,690 -0.85(-1.13%)
Aug 16, 2021 74.04 75.55 71.82 75.15 37,779 +0.02(+0.03%)
Aug 13, 2021 75.40 75.57 75.02 75.13 27,978 -0.05(-0.07%)
Aug 12, 2021 75.67 75.87 74.79 75.18 41,501 +0.02(+0.03%)
Aug 11, 2021 75.44 75.50 74.28 75.16 30,330 +0.13(+0.17%)
Aug 10, 2021 74.32 75.10 73.77 75.03 35,478 +1.17(+1.58%)
Aug 09, 2021 75.31 75.31 73.68 73.86 35,467 -0.89(-1.19%)
Aug 06, 2021 73.73 74.98 73.73 74.75 55,144 +1.92(+2.64%)
Aug 05, 2021 72.10 73.00 71.76 72.83 49,426 +1.28(+1.79%)
Aug 04, 2021 72.48 72.58 71.35 71.55 81,951 -1.45(-1.99%)
Aug 03, 2021 73.00 73.65 71.79 73.00 59,463 +0.67(+0.93%)
Aug 02, 2021 73.00 73.98 72.33 72.33 36,985 -0.06(-0.08%)
Jul 30, 2021 72.03 73.55 72.03 72.39 47,474 -0.38(-0.52%)
Jul 29, 2021 72.08 72.87 72.08 72.77 49,605 +1.13(+1.58%)
Jul 28, 2021 71.40 72.21 70.62 71.64 39,907 +0.66(+0.93%)
Jul 27, 2021 70.24 71.78 70.00 70.98 48,117 +0.54(+0.77%)
Jul 26, 2021 69.80 70.56 69.55 70.44 27,419 +0.83(+1.19%)
Jul 23, 2021 69.87 69.87 68.30 69.61 56,758 +0.09(+0.13%)
Jul 22, 2021 70.54 70.81 69.17 69.52 39,982 -1.31(-1.85%)
Jul 21, 2021 70.42 71.87 69.86 70.83 40,226 +1.43(+2.06%)
Jul 20, 2021 68.85 71.40 68.85 69.40 63,281 +0.61(+0.89%)
Jul 19, 2021 70.96 70.96 68.44 68.79 53,954 -2.43(-3.41%)
Jul 16, 2021 71.18 72.11 70.64 71.22 67,725 +0.68(+0.96%)
Jul 15, 2021 69.36 70.67 69.36 70.54 56,959 +0.89(+1.28%)
Jul 14, 2021 70.55 70.55 69.39 69.65 34,137 -0.62(-0.88%)
Jul 13, 2021 70.64 71.25 69.48 70.27 36,994 -0.62(-0.87%)
Jul 12, 2021 70.25 71.11 69.78 70.89 68,888 +0.50(+0.71%)
Jul 09, 2021 69.65 70.47 69.40 70.39 58,315 +1.84(+2.68%)
Jul 08, 2021 69.45 70.25 68.07 68.55 53,303 -1.65(-2.35%)
Jul 07, 2021 70.45 71.30 69.90 70.20 61,929 -0.36(-0.51%)
Jul 06, 2021 72.06 72.06 69.46 70.56 48,164 -0.83(-1.16%)
Jul 02, 2021 71.50 72.13 70.37 71.39 51,596 -0.13(-0.18%)
Jul 01, 2021 70.98 72.32 70.71 71.52 60,801 +1.18(+1.68%)
Jun 30, 2021 70.86 71.80 70.14 70.34 56,673 -0.71(-1.00%)
Jun 29, 2021 73.02 73.02 71.04 71.05 48,256 -0.90(-1.25%)
Jun 28, 2021 72.39 72.39 70.83 71.95 61,405 +0.47(+0.66%)
Jun 25, 2021 71.86 72.60 71.26 71.48 168,791 +0.13(+0.18%)
Jun 24, 2021 71.70 71.70 70.44 71.35 42,964 +0.01(+0.01%)
Jun 23, 2021 72.99 72.99 71.07 71.34 68,379 +0.32(+0.45%)
Jun 22, 2021 71.77 71.84 69.76 71.02 89,260 -0.73(-1.02%)
Jun 21, 2021 70.78 72.31 70.08 71.75 53,616 +1.73(+2.47%)
Jun 18, 2021 73.03 74.12 69.73 70.02 116,590 -4.16(-5.61%)
Jun 17, 2021 76.61 76.61 74.00 74.18 36,600 -2.23(-2.92%)
Jun 16, 2021 75.71 76.50 73.92 76.41 49,997 +0.56(+0.74%)
Jun 15, 2021 74.93 76.26 74.76 75.85 38,061 +1.32(+1.77%)
Jun 14, 2021 75.35 75.35 73.94 74.53 37,937 -0.74(-0.98%)
Jun 11, 2021 76.10 77.74 74.91 75.27 31,359 -0.27(-0.36%)
Jun 10, 2021 77.00 77.00 75.53 75.54 36,666 -1.05(-1.37%)
Jun 09, 2021 78.23 78.30 76.35 76.59 38,770 -1.94(-2.47%)
Jun 08, 2021 78.53 79.51 78.22 78.53 32,033 -0.31(-0.39%)
Jun 07, 2021 78.33 79.44 77.84 78.84 33,047 +0.55(+0.70%)
Jun 04, 2021 79.60 79.60 78.17 78.29 26,380 -0.84(-1.06%)
Jun 03, 2021 78.90 79.40 78.65 79.13 21,678 +0.15(+0.19%)
Jun 02, 2021 80.00 80.00 78.63 78.98 39,774 -0.80(-1.00%)
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.