Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 89.99 92.29 89.50 92.04 1,167,516 +1.41(+1.56%)
Sep 22, 2022 90.77 91.54 89.87 90.63 1,316,160 -0.50(-0.55%)
Sep 21, 2022 91.70 94.14 91.13 91.13 1,252,702 +0.03(+0.03%)
Sep 20, 2022 91.21 91.39 89.02 91.10 1,139,210 -1.11(-1.20%)
Sep 19, 2022 89.11 92.22 89.01 92.21 546,079 +2.52(+2.81%)
Sep 16, 2022 92.06 92.11 89.56 89.69 2,627,243 -3.46(-3.71%)
Sep 15, 2022 94.69 96.50 92.97 93.15 759,045 -2.00(-2.10%)
Sep 14, 2022 95.61 95.92 93.82 95.15 908,398 -0.74(-0.77%)
Sep 13, 2022 97.99 98.29 95.66 95.89 756,929 -5.32(-5.26%)
Sep 12, 2022 100.38 102.17 99.94 101.21 889,581 +1.58(+1.59%)
Sep 09, 2022 98.58 99.94 98.58 99.63 553,105 +1.48(+1.51%)
Sep 08, 2022 96.94 98.84 96.23 98.15 535,582 +0.15(+0.15%)
Sep 07, 2022 95.00 98.02 94.53 98.00 706,494 +3.36(+3.55%)
Sep 06, 2022 94.92 95.44 93.66 94.64 569,873 -0.25(-0.26%)
Sep 02, 2022 97.60 97.60 94.39 94.89 402,304 -0.84(-0.88%)
Sep 01, 2022 94.90 95.94 93.72 95.73 664,407 +0.63(+0.66%)
Aug 31, 2022 97.44 97.80 94.85 95.10 979,080 -1.59(-1.64%)
Aug 30, 2022 97.41 97.69 95.43 96.69 503,248 -0.03(-0.03%)
Aug 29, 2022 96.92 97.45 96.25 96.72 531,970 -0.94(-0.96%)
Aug 26, 2022 103.28 103.79 97.66 97.66 742,006 -5.66(-5.48%)
Aug 25, 2022 101.81 103.48 101.81 103.32 528,147 +1.45(+1.42%)
Aug 24, 2022 101.59 102.21 100.95 101.87 460,314 -0.05(-0.05%)
Aug 23, 2022 102.79 103.37 101.86 101.92 369,622 -1.22(-1.18%)
Aug 22, 2022 104.99 104.99 103.01 103.14 316,899 -3.31(-3.11%)
Aug 19, 2022 108.30 108.30 106.07 106.45 565,686 -2.66(-2.44%)
Aug 18, 2022 108.60 109.17 108.43 109.11 466,109 +0.54(+0.50%)
Aug 17, 2022 107.23 109.19 106.42 108.57 972,827 +0.11(+0.10%)
Aug 16, 2022 106.46 109.30 106.36 108.46 673,797 +1.26(+1.18%)
Aug 15, 2022 105.91 107.44 105.40 107.20 612,135 +0.79(+0.74%)
Aug 12, 2022 103.94 106.49 102.92 106.41 619,834 +3.58(+3.48%)
Aug 11, 2022 102.72 103.85 102.26 102.83 632,314 +0.96(+0.94%)
Aug 10, 2022 101.09 102.43 100.72 101.87 791,092 +2.73(+2.75%)
Aug 09, 2022 102.44 102.44 98.90 99.14 808,372 -3.73(-3.63%)
Aug 08, 2022 102.83 104.07 102.42 102.87 506,217 +0.65(+0.64%)
Aug 05, 2022 102.07 102.68 101.00 102.22 557,876 -1.02(-0.99%)
Aug 04, 2022 103.13 104.12 102.98 103.24 592,262 -0.29(-0.28%)
Aug 03, 2022 102.93 104.22 102.55 103.53 504,726 +0.79(+0.77%)
Aug 02, 2022 104.91 105.42 102.72 102.74 529,929 -2.63(-2.50%)
Aug 01, 2022 104.68 107.55 103.85 105.37 1,046,767 -0.33(-0.31%)
Jul 29, 2022 104.67 106.42 102.46 105.70 999,937 +1.39(+1.33%)
Jul 28, 2022 103.55 104.90 99.95 104.31 1,093,124 +0.12(+0.12%)
Jul 27, 2022 103.39 104.74 102.39 104.19 743,326 +1.50(+1.46%)
Jul 26, 2022 102.58 102.87 101.13 102.69 532,310 -0.32(-0.31%)
Jul 25, 2022 103.21 103.63 102.27 103.01 398,599 -0.38(-0.37%)
Jul 22, 2022 103.99 104.81 102.71 103.39 448,804 -0.07(-0.07%)
Jul 21, 2022 101.58 103.55 100.89 103.46 692,327 +1.85(+1.82%)
Jul 20, 2022 100.78 101.93 100.01 101.61 458,933 +1.12(+1.11%)
Jul 19, 2022 97.17 100.77 96.95 100.49 535,965 +4.84(+5.06%)
Jul 18, 2022 97.19 97.41 95.14 95.65 654,322 -1.36(-1.40%)
Jul 15, 2022 97.33 97.64 96.06 97.01 388,320 +1.41(+1.47%)
Jul 14, 2022 93.83 95.70 93.62 95.60 516,833 +0.14(+0.15%)
Jul 13, 2022 94.92 96.36 93.40 95.46 731,346 -1.45(-1.50%)
Jul 12, 2022 97.53 99.28 95.96 96.91 774,320 -0.98(-1.00%)
Jul 11, 2022 97.09 98.69 96.88 97.89 455,272 -0.65(-0.66%)
Jul 08, 2022 100.15 100.68 97.91 98.54 617,754 -2.47(-2.45%)
Jul 07, 2022 100.95 101.33 99.45 101.01 378,733 +0.31(+0.31%)
Jul 06, 2022 101.01 101.45 99.19 100.70 538,852 +0.29(+0.29%)
Jul 05, 2022 98.55 100.52 97.57 100.41 582,315 +0.80(+0.80%)
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.