Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 111.56 112.29 106.40 106.71 128,381 -5.18(-4.63%)
Oct 26, 2021 109.05 112.34 111.89 302,776 +2.92(+2.68%)
Oct 25, 2021 108.12 110.77 106.39 108.97 105,535 +0.81(+0.75%)
Oct 22, 2021 103.88 108.43 102.01 108.16 166,597 +4.54(+4.38%)
Oct 21, 2021 102.80 105.00 100.18 103.62 97,124 +1.35(+1.32%)
Oct 20, 2021 104.76 105.07 102.04 102.27 89,236 -2.30(-2.20%)
Oct 19, 2021 104.23 106.50 101.85 104.57 72,562 +0.53(+0.51%)
Oct 18, 2021 106.90 106.90 103.00 104.04 170,019 -3.44(-3.20%)
Oct 15, 2021 108.83 108.83 105.74 107.48 141,941 +0.36(+0.34%)
Oct 14, 2021 106.43 112.87 105.45 107.12 397,548 +1.76(+1.67%)
Oct 13, 2021 105.44 106.84 103.60 105.36 67,479 -0.08(-0.08%)
Oct 12, 2021 104.05 106.34 103.68 105.44 74,811 +0.97(+0.93%)
Oct 11, 2021 104.56 108.70 103.54 104.47 170,843 +0.02(+0.02%)
Oct 08, 2021 102.45 104.88 99.41 104.45 92,464 +2.06(+2.01%)
Oct 07, 2021 97.61 102.78 95.48 102.39 270,679 +5.34(+5.50%)
Oct 06, 2021 98.74 99.54 96.02 97.05 196,840 -2.46(-2.47%)
Oct 05, 2021 102.91 102.91 98.17 99.51 182,497 -3.16(-3.08%)
Oct 04, 2021 106.14 106.90 101.78 102.67 250,419 -3.98(-3.73%)
Oct 01, 2021 105.71 107.98 103.15 106.65 218,337 +0.78(+0.74%)
Sep 30, 2021 106.02 107.98 105.47 105.87 199,667 +0.14(+0.13%)
Sep 29, 2021 107.13 108.24 105.38 105.73 128,528 -0.54(-0.51%)
Sep 28, 2021 108.87 109.88 105.69 106.27 175,149 -3.15(-2.88%)
Sep 27, 2021 108.09 110.65 107.89 109.42 138,141 +1.25(+1.16%)
Sep 24, 2021 110.25 110.50 106.81 108.17 165,391 -2.26(-2.05%)
Sep 23, 2021 108.29 110.91 107.26 110.43 144,847 +2.34(+2.16%)
Sep 22, 2021 108.43 109.06 106.53 108.09 114,000 +0.09(+0.08%)
Sep 21, 2021 106.74 109.53 105.93 108.00 123,118 +1.97(+1.86%)
Sep 20, 2021 107.56 109.57 105.01 106.03 222,112 -3.15(-2.89%)
Sep 17, 2021 106.65 109.95 105.42 109.18 363,519 +3.41(+3.22%)
Sep 16, 2021 108.14 108.14 104.32 105.77 188,862 -2.46(-2.27%)
Sep 15, 2021 107.43 109.25 106.26 108.23 279,726 +1.21(+1.13%)
Sep 14, 2021 106.22 109.48 104.39 107.02 233,020 +0.95(+0.90%)
Sep 13, 2021 106.04 108.29 103.85 106.07 318,161 +0.77(+0.73%)
Sep 10, 2021 101.84 105.47 100.64 105.30 268,064 +4.30(+4.26%)
Sep 09, 2021 99.19 102.56 98.59 101.00 275,662 +1.98(+2.00%)
Sep 08, 2021 98.21 100.08 97.68 99.02 216,863 +0.52(+0.53%)
Sep 07, 2021 96.70 100.00 95.84 98.50 307,979 +1.41(+1.45%)
Sep 03, 2021 94.77 97.26 94.22 97.09 304,130 +2.25(+2.37%)
Sep 02, 2021 91.40 95.48 90.34 94.84 260,753 +3.59(+3.93%)
Sep 01, 2021 89.63 91.39 88.32 91.25 272,769 +2.09(+2.34%)
Aug 31, 2021 87.05 89.32 86.93 89.16 220,670 +2.07(+2.38%)
Aug 30, 2021 86.06 89.30 85.34 87.09 179,689 +0.83(+0.96%)
Aug 27, 2021 84.00 87.33 83.14 86.26 196,082 +1.85(+2.19%)
Aug 26, 2021 84.16 86.64 82.51 84.41 152,679 -0.11(-0.13%)
Aug 25, 2021 83.27 85.10 81.04 84.52 140,898 +1.13(+1.36%)
Aug 24, 2021 83.33 83.81 81.78 83.39 128,057 +0.00(+0.00%)
Aug 23, 2021 80.62 83.50 80.25 83.39 222,439 +3.39(+4.24%)
Aug 20, 2021 76.42 80.10 76.42 80.00 169,444 +3.06(+3.98%)
Aug 19, 2021 80.00 80.77 76.62 76.94 159,892 -3.86(-4.78%)
Aug 18, 2021 85.10 85.10 80.75 80.80 180,159 -3.92(-4.63%)
Aug 17, 2021 79.61 85.22 78.63 84.72 273,553 +4.73(+5.91%)
Aug 16, 2021 81.78 83.04 79.82 79.99 191,444 -2.40(-2.91%)
Aug 13, 2021 81.25 82.61 78.50 82.39 198,062 +1.40(+1.73%)
Aug 12, 2021 81.80 81.80 78.50 80.99 241,693 -0.31(-0.38%)
Aug 11, 2021 80.54 81.66 79.55 81.30 109,129 +0.87(+1.08%)
Aug 10, 2021 82.50 82.50 78.13 80.43 181,647 +0.37(+0.46%)
Aug 09, 2021 78.60 80.78 78.17 80.06 87,390 +1.41(+1.79%)
Aug 06, 2021 82.69 83.05 78.52 78.65 176,076 -3.96(-4.79%)
Aug 05, 2021 80.04 82.84 79.48 82.61 127,749 +2.68(+3.35%)
Aug 04, 2021 77.63 80.72 77.63 79.93 133,220 +1.94(+2.49%)
Aug 03, 2021 79.86 81.07 77.42 77.99 340,961 -1.58(-1.99%)
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.