Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 80.39 80.78 79.03 80.66 2,062,514 -0.30(-0.37%)
Sep 22, 2022 83.64 83.85 79.71 80.96 2,708,672 -3.50(-4.14%)
Sep 21, 2022 87.83 88.64 84.42 84.46 2,263,555 -2.91(-3.33%)
Sep 20, 2022 87.28 88.42 85.62 87.37 2,069,186 -0.57(-0.65%)
Sep 19, 2022 88.62 89.14 85.42 87.94 2,048,645 -2.15(-2.39%)
Sep 16, 2022 89.79 90.45 88.03 90.09 2,989,949 -0.89(-0.98%)
Sep 15, 2022 90.62 93.02 90.31 90.98 1,808,663 +0.41(+0.45%)
Sep 14, 2022 89.43 90.94 87.29 90.57 1,512,759 +1.40(+1.57%)
Sep 13, 2022 89.92 90.65 88.56 89.17 2,868,034 -5.01(-5.32%)
Sep 12, 2022 92.99 94.30 92.68 94.18 1,651,081 +1.28(+1.38%)
Sep 09, 2022 91.60 93.24 91.60 92.90 2,642,950 +1.31(+1.43%)
Sep 08, 2022 87.32 91.64 87.21 91.59 2,639,230 +3.22(+3.64%)
Sep 07, 2022 82.56 88.60 82.11 88.37 2,821,044 +6.34(+7.73%)
Sep 06, 2022 82.04 83.13 81.20 82.03 1,668,990 +0.03(+0.04%)
Sep 02, 2022 84.47 85.46 81.28 82.00 2,014,126 -1.08(-1.30%)
Sep 01, 2022 81.68 83.15 79.37 83.08 3,927,995 +0.87(+1.06%)
Aug 31, 2022 83.50 84.19 81.76 82.21 2,160,744 -0.53(-0.64%)
Aug 30, 2022 83.51 85.28 82.16 82.74 2,378,050 -0.64(-0.77%)
Aug 29, 2022 83.50 84.62 83.20 83.38 2,107,879 -1.11(-1.31%)
Aug 26, 2022 87.73 88.88 84.23 84.49 3,014,803 -3.88(-4.39%)
Aug 25, 2022 86.99 88.43 86.11 88.37 2,331,049 +2.45(+2.85%)
Aug 24, 2022 84.11 87.23 84.07 85.92 2,476,634 +2.29(+2.74%)
Aug 23, 2022 84.21 84.60 82.21 83.63 2,008,089 -0.67(-0.79%)
Aug 22, 2022 83.23 85.80 83.23 84.30 2,594,054 -0.81(-0.95%)
Aug 19, 2022 86.67 87.72 84.12 85.11 2,222,642 -2.42(-2.76%)
Aug 18, 2022 88.22 88.53 86.77 87.53 2,636,017 -0.61(-0.69%)
Aug 17, 2022 89.40 89.88 87.65 88.14 1,979,408 -2.65(-2.92%)
Aug 16, 2022 91.38 91.89 88.88 90.79 2,433,663 -1.50(-1.63%)
Aug 15, 2022 89.91 92.74 89.71 92.30 1,920,761 +2.47(+2.74%)
Aug 12, 2022 88.62 89.90 87.60 89.83 1,914,913 +1.59(+1.80%)
Aug 11, 2022 89.84 91.95 87.84 88.24 2,584,948 -1.49(-1.66%)
Aug 10, 2022 88.00 90.10 87.58 89.73 3,512,131 +4.61(+5.42%)
Aug 09, 2022 90.67 91.24 85.02 85.12 4,794,395 -6.28(-6.87%)
Aug 08, 2022 89.56 94.60 89.50 91.40 3,110,211 +2.31(+2.59%)
Aug 05, 2022 87.40 90.42 87.25 89.09 2,220,084 -0.45(-0.50%)
Aug 04, 2022 90.24 90.78 87.88 89.54 2,258,462 -0.85(-0.95%)
Aug 03, 2022 88.29 91.23 86.84 90.39 3,510,166 +2.09(+2.37%)
Aug 02, 2022 84.03 90.23 83.73 88.30 4,298,544 +4.47(+5.33%)
Aug 01, 2022 82.61 86.21 82.45 83.83 3,161,770 +1.75(+2.13%)
Jul 29, 2022 78.25 85.86 77.51 82.08 9,906,725 -4.91(-5.64%)
Jul 28, 2022 86.06 87.28 84.11 86.99 4,305,763 +1.19(+1.39%)
Jul 27, 2022 82.78 85.83 82.78 85.80 2,326,575 +3.10(+3.75%)
Jul 26, 2022 82.82 83.50 80.78 82.70 2,569,799 +0.10(+0.12%)
Jul 25, 2022 83.07 83.72 81.31 82.60 1,750,513 -1.18(-1.41%)
Jul 22, 2022 83.85 86.00 82.55 83.78 2,089,930 -0.21(-0.25%)
Jul 21, 2022 82.43 84.28 81.80 83.99 1,995,787 +1.80(+2.20%)
Jul 20, 2022 80.77 83.24 79.94 82.19 2,118,627 +1.55(+1.92%)
Jul 19, 2022 78.27 80.77 76.61 80.64 2,130,218 +3.65(+4.74%)
Jul 18, 2022 79.29 79.91 76.20 76.99 2,248,244 -2.15(-2.72%)
Jul 15, 2022 77.95 79.58 77.32 79.14 2,146,874 +2.64(+3.45%)
Jul 14, 2022 75.81 77.03 73.93 76.50 1,583,986 +0.15(+0.20%)
Jul 13, 2022 76.26 78.44 75.04 76.35 1,746,300 -1.70(-2.18%)
Jul 12, 2022 78.93 80.67 77.38 78.05 1,536,430 -0.38(-0.48%)
Jul 11, 2022 80.10 80.47 77.65 78.43 1,758,747 -2.81(-3.46%)
Jul 08, 2022 80.21 82.85 79.11 81.24 1,658,576 -0.68(-0.83%)
Jul 07, 2022 78.01 82.06 77.52 81.92 3,238,143 +3.57(+4.56%)
Jul 06, 2022 78.96 79.88 77.40 78.35 2,813,439 -0.11(-0.14%)
Jul 05, 2022 77.25 78.89 74.75 78.46 2,086,508 +0.83(+1.07%)
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.