Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.98 77.98 77.98 0 +0.03(+0.04%)
Aug 30, 2021 77.94 77.97 77.93 77.95 5,799,416 +0.03(+0.04%)
Aug 27, 2021 77.93 77.95 77.88 77.92 3,099,859 +0.01(+0.01%)
Aug 26, 2021 77.88 77.96 77.84 77.91 3,700,164 +0.11(+0.14%)
Aug 25, 2021 77.82 77.87 77.80 77.80 1,608,065 -0.02(-0.03%)
Aug 24, 2021 77.85 77.86 77.82 77.82 1,178,210 -0.03(-0.04%)
Aug 23, 2021 77.79 77.86 77.79 77.85 1,202,364 +0.06(+0.08%)
Aug 20, 2021 77.52 77.80 77.52 77.79 1,309,505 +0.09(+0.12%)
Aug 19, 2021 77.75 77.80 77.70 77.70 1,431,238 -0.02(-0.03%)
Aug 18, 2021 77.71 77.77 77.71 77.72 874,830 +0.00(+0.00%)
Aug 17, 2021 77.69 77.74 77.68 77.72 609,787 +0.04(+0.05%)
Aug 16, 2021 77.70 77.76 77.67 77.68 722,953 -0.05(-0.06%)
Aug 13, 2021 77.66 77.75 77.62 77.73 754,089 +0.09(+0.12%)
Aug 12, 2021 77.63 77.68 77.35 77.64 1,619,345 +0.06(+0.08%)
Aug 11, 2021 77.68 77.70 77.44 77.58 2,613,536 -0.04(-0.05%)
Aug 10, 2021 77.68 77.71 77.57 77.62 1,830,745 -0.05(-0.06%)
Aug 09, 2021 77.65 77.69 77.65 77.67 872,219 +0.02(+0.03%)
Aug 06, 2021 77.74 77.74 77.63 77.65 864,958 -0.02(-0.03%)
Aug 05, 2021 77.60 77.69 77.59 77.67 878,927 +0.09(+0.12%)
Aug 04, 2021 77.66 77.74 77.45 77.58 2,023,543 -0.08(-0.10%)
Aug 03, 2021 77.66 77.74 77.59 77.66 894,977 +0.01(+0.01%)
Aug 02, 2021 77.70 77.70 77.61 77.65 1,156,126 -0.06(-0.08%)
Jul 30, 2021 77.58 77.73 77.52 77.71 1,383,753 +0.16(+0.21%)
Jul 29, 2021 77.50 77.61 77.46 77.55 1,399,203 +0.09(+0.12%)
Jul 28, 2021 77.59 77.65 77.45 77.46 1,782,329 -0.11(-0.14%)
Jul 27, 2021 77.55 77.69 77.54 77.57 2,760,484 -0.08(-0.10%)
Jul 26, 2021 77.57 77.70 77.52 77.65 1,949,682 -0.04(-0.05%)
Jul 23, 2021 77.51 77.71 77.51 77.69 925,830 +0.09(+0.12%)
Jul 22, 2021 77.57 77.70 77.57 77.60 2,857,342 -0.15(-0.19%)
Jul 21, 2021 77.50 77.78 77.50 77.75 2,073,112 +0.34(+0.44%)
Jul 20, 2021 77.30 77.61 77.30 77.41 5,538,597 +0.02(+0.03%)
Jul 19, 2021 77.59 77.75 77.32 77.39 2,102,749 -0.17(-0.22%)
Jul 16, 2021 77.55 77.76 77.50 77.56 1,135,591 +0.01(+0.01%)
Jul 15, 2021 77.51 77.55 77.40 77.55 1,067,166 +0.10(+0.13%)
Jul 14, 2021 77.51 77.54 77.45 77.45 1,510,012 -0.03(-0.04%)
Jul 13, 2021 77.50 77.60 77.44 77.48 1,256,074 -0.07(-0.09%)
Jul 12, 2021 77.55 77.69 77.45 77.55 1,572,642 -0.07(-0.09%)
Jul 09, 2021 77.52 77.62 77.45 77.62 891,507 +0.10(+0.13%)
Jul 08, 2021 77.40 77.53 77.30 77.52 1,112,260 +0.12(+0.16%)
Jul 07, 2021 77.61 77.84 77.34 77.40 2,327,407 -0.50(-0.64%)
Jul 06, 2021 77.50 77.96 77.33 77.90 1,842,691 +0.41(+0.53%)
Jul 02, 2021 77.49 77.53 77.31 77.49 1,283,374 +0.26(+0.34%)
Jul 01, 2021 77.31 77.59 77.23 77.23 1,969,334 -0.07(-0.09%)
Jun 30, 2021 77.25 77.45 77.25 77.30 1,857,992 -0.10(-0.13%)
Jun 29, 2021 77.26 77.42 77.18 77.40 2,408,999 +0.08(+0.10%)
Jun 28, 2021 77.29 77.45 77.21 77.32 1,981,247 +0.12(+0.16%)
Jun 25, 2021 77.22 77.29 77.15 77.20 3,997,840 -0.01(-0.01%)
Jun 24, 2021 77.29 77.49 77.17 77.21 1,855,196 -0.06(-0.08%)
Jun 23, 2021 77.10 77.30 77.09 77.27 1,765,077 +0.07(+0.09%)
Jun 22, 2021 77.21 77.45 77.16 77.20 1,984,241 +0.00(+0.00%)
Jun 21, 2021 77.22 77.58 77.10 77.20 2,159,666 +0.01(+0.01%)
Jun 18, 2021 77.25 77.48 77.15 77.19 5,989,666 -0.05(-0.06%)
Jun 17, 2021 77.50 77.83 77.22 77.24 3,328,140 -0.63(-0.81%)
Jun 16, 2021 78.00 78.10 77.80 77.87 2,304,024 -0.02(-0.03%)
Jun 15, 2021 78.08 78.15 77.76 77.89 3,283,186 -0.16(-0.21%)
Jun 14, 2021 78.10 78.31 78.03 78.05 3,321,086 +0.00(+0.00%)
Jun 11, 2021 78.15 78.23 78.00 78.05 2,381,886 -0.12(-0.15%)
Jun 10, 2021 78.11 78.29 78.07 78.17 2,660,448 -0.06(-0.08%)
Jun 09, 2021 78.30 78.44 78.20 78.23 3,437,330 -0.12(-0.15%)
Jun 08, 2021 78.18 78.50 78.15 78.35 5,814,528 +0.20(+0.26%)
Jun 07, 2021 78.53 78.65 77.97 78.15 26,331,729 +13.66(+21.18%)
Jun 04, 2021 65.28 65.82 64.30 64.49 502,720 -0.59(-0.91%)
Jun 03, 2021 64.28 65.60 63.98 65.08 691,591 +0.89(+1.39%)
Jun 02, 2021 63.87 64.36 63.82 64.19 615,183 +0.58(+0.91%)
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.