Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 89.45 89.63 87.99 89.08 1,149,728 -1.33(-1.47%)
Sep 22, 2022 90.32 91.00 89.59 90.41 1,283,620 -0.05(-0.06%)
Sep 21, 2022 91.92 93.01 90.42 90.46 1,793,701 -0.78(-0.85%)
Sep 20, 2022 91.59 91.70 90.26 91.24 1,257,764 -1.06(-1.15%)
Sep 19, 2022 91.41 92.37 90.88 92.30 873,782 +0.57(+0.62%)
Sep 16, 2022 90.97 91.97 90.97 91.73 2,386,168 +0.55(+0.60%)
Sep 15, 2022 93.22 93.22 91.04 91.18 1,106,005 -2.55(-2.72%)
Sep 14, 2022 93.10 94.49 93.10 93.73 958,809 +0.65(+0.70%)
Sep 13, 2022 95.14 95.35 92.60 93.08 1,155,983 -2.85(-2.97%)
Sep 12, 2022 95.92 96.36 95.31 95.93 1,050,735 +0.32(+0.33%)
Sep 09, 2022 95.13 95.92 94.61 95.61 1,443,332 +0.79(+0.83%)
Sep 08, 2022 95.28 95.62 94.44 94.82 1,111,173 -0.79(-0.83%)
Sep 07, 2022 92.78 95.66 92.69 95.61 1,359,572 +3.39(+3.68%)
Sep 06, 2022 92.64 93.52 91.97 92.22 993,223 -0.71(-0.76%)
Sep 02, 2022 93.75 94.79 92.47 92.93 876,088 -0.93(-0.99%)
Sep 01, 2022 92.76 93.91 92.28 93.86 935,032 +1.24(+1.34%)
Aug 31, 2022 93.28 93.73 92.60 92.62 1,628,462 -0.72(-0.77%)
Aug 30, 2022 95.54 95.54 93.15 93.34 891,464 -1.91(-2.01%)
Aug 29, 2022 94.25 95.91 93.75 95.25 959,275 +0.46(+0.49%)
Aug 26, 2022 96.17 96.52 94.73 94.79 1,098,185 -1.53(-1.59%)
Aug 25, 2022 95.83 96.36 95.35 96.32 1,571,217 +0.58(+0.61%)
Aug 24, 2022 95.41 95.87 94.83 95.74 1,212,161 +0.40(+0.42%)
Aug 23, 2022 95.70 95.95 94.68 95.34 769,797 -0.49(-0.51%)
Aug 22, 2022 96.83 97.11 95.56 95.83 1,332,073 -1.52(-1.56%)
Aug 19, 2022 96.93 97.53 96.47 97.35 1,380,375 +0.65(+0.67%)
Aug 18, 2022 96.53 97.05 96.32 96.70 1,193,698 +0.36(+0.37%)
Aug 17, 2022 95.89 96.58 95.69 96.34 840,208 +0.32(+0.33%)
Aug 16, 2022 95.80 96.86 95.68 96.02 1,238,638 +0.03(+0.03%)
Aug 15, 2022 94.85 96.11 94.51 95.99 1,046,653 +1.16(+1.22%)
Aug 12, 2022 94.56 95.00 94.23 94.83 1,740,780 +0.80(+0.85%)
Aug 11, 2022 93.90 94.72 93.18 94.03 1,319,007 +0.08(+0.09%)
Aug 10, 2022 93.86 94.18 93.12 93.95 1,508,022 +0.49(+0.52%)
Aug 09, 2022 92.25 93.61 92.10 93.46 1,056,889 +1.57(+1.71%)
Aug 08, 2022 92.14 92.50 91.46 91.89 1,246,066 +0.59(+0.65%)
Aug 05, 2022 91.45 93.01 89.41 91.30 1,580,259 -0.29(-0.32%)
Aug 04, 2022 92.24 92.85 91.48 91.59 1,546,655 -0.71(-0.77%)
Aug 03, 2022 92.18 92.55 90.34 92.30 1,610,770 -0.23(-0.25%)
Aug 02, 2022 93.55 93.93 92.46 92.53 1,352,342 -0.49(-0.53%)
Aug 01, 2022 93.10 93.36 92.25 93.02 1,197,574 -0.10(-0.11%)
Jul 29, 2022 92.11 93.56 91.97 93.12 1,002,658 +1.06(+1.15%)
Jul 28, 2022 90.25 92.25 90.03 92.06 985,161 +2.67(+2.99%)
Jul 27, 2022 89.14 89.56 88.68 89.39 646,680 -0.01(-0.01%)
Jul 26, 2022 88.12 89.57 88.12 89.40 652,310 +1.12(+1.27%)
Jul 25, 2022 87.28 88.36 87.10 88.28 658,577 +0.85(+0.97%)
Jul 22, 2022 86.76 87.60 86.57 87.43 662,304 +1.12(+1.30%)
Jul 21, 2022 85.62 86.34 85.30 86.31 885,093 +0.46(+0.54%)
Jul 20, 2022 86.56 86.69 85.16 85.85 1,788,148 -0.62(-0.72%)
Jul 19, 2022 86.69 87.01 86.34 86.47 1,374,181 +0.05(+0.06%)
Jul 18, 2022 87.40 87.71 86.36 86.42 894,765 -1.33(-1.52%)
Jul 15, 2022 87.79 87.88 86.36 87.75 861,127 +0.70(+0.80%)
Jul 14, 2022 85.56 87.20 85.44 87.05 887,384 -0.03(-0.03%)
Jul 13, 2022 86.96 88.02 86.70 87.08 748,099 -0.44(-0.50%)
Jul 12, 2022 87.41 88.77 87.29 87.52 1,283,755 -0.40(-0.45%)
Jul 11, 2022 87.29 88.48 86.90 87.92 1,536,560 +0.17(+0.19%)
Jul 08, 2022 88.11 88.45 87.42 87.75 1,250,039 -0.49(-0.56%)
Jul 07, 2022 88.51 89.41 87.99 88.24 1,269,644 -0.27(-0.31%)
Jul 06, 2022 88.39 89.50 87.60 88.51 1,551,731 +0.52(+0.59%)
Jul 05, 2022 91.75 92.03 86.78 87.99 1,883,540 -4.20(-4.56%)
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.