Regional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	140.08	140.82	137.42	138.23	138.23	-1.67%	496,912
Aug 31, 2026	141.48	142.49	139.93	140.58	140.58	-0.45%	2,286,254
Aug 28, 2026	142.06	142.22	140.68	141.22	141.22	-0.57%	275,909
Aug 27, 2026	141.48	142.61	140.43	142.03	142.03	0.62%	384,077
Aug 26, 2026	140.40	142.19	140.08	141.15	141.15	1.39%	349,963
Aug 25, 2026	138.06	139.87	137.49	139.21	139.21	0.67%	527,739
Aug 24, 2026	139.47	139.94	137.46	138.28	138.28	-0.36%	260,399
Aug 21, 2026	135.45	140.35	135.45	138.78	138.78	1.95%	374,813
Aug 20, 2026	134.00	138.39	133.51	136.12	136.12	1.79%	525,240
Aug 19, 2026	133.85	135.46	133.46	133.73	133.73	-0.59%	553,292
Aug 18, 2026	134.46	135.17	132.88	134.53	134.53	0.19%	795,960
Aug 17, 2026	133.22	134.54	132.31	134.27	134.27	0.92%	339,734
Aug 14, 2026	135.70	136.02	132.45	133.05	133.05	-1.56%	325,790
Aug 13, 2026	137.15	137.36	134.85	135.16	135.16	-1.21%	535,137
Aug 12, 2026	139.23	139.24	136.21	136.82	136.82	-0.21%	502,543
Aug 11, 2026	142.78	142.78	136.88	137.11	137.11	-3.27%	442,264
Aug 10, 2026	141.72	142.60	141.00	141.75	141.75	-1.14%	290,733
Aug 7, 2026	144.10	145.00	141.69	143.38	143.38	0.20%	404,490
Aug 6, 2026	144.26	146.00	142.58	143.09	143.09	-0.08%	613,295
Aug 5, 2026	144.71	147.95	142.69	143.20	143.20	-0.49%	692,679
Aug 4, 2026	144.91	146.13	143.26	143.91	143.91	-0.68%	907,840
Aug 3, 2026	142.85	145.47	141.50	144.89	144.89	1.88%	755,977
Jul 31, 2026	142.80	142.80	139.93	142.22	142.22	0.65%	851,700
Jul 30, 2026	137.05	142.93	137.03	141.30	141.30	3.56%	755,477
Jul 29, 2026	139.98	140.94	133.11	136.44	136.44	-2.17%	859,380
Jul 28, 2026	134.15	140.74	125.17	139.46	139.46	4.71%	1,510,673
Jul 27, 2026	131.80	135.01	131.63	133.19	133.19	1.40%	786,319
Jul 24, 2026	127.50	132.12	127.49	131.35	131.35	3.09%	576,388
Jul 23, 2026	129.60	130.85	127.23	127.41	127.41	-1.73%	605,833
Jul 22, 2026	130.22	130.63	128.05	129.65	129.65	0.85%	527,896
Jul 21, 2026	128.13	129.50	126.95	128.56	128.56	1.05%	505,508
Jul 20, 2026	128.45	128.98	126.95	127.23	127.23	0.43%	554,846
Jul 17, 2026	127.20	128.51	125.73	126.69	126.69	-0.67%	1,105,027
Jul 16, 2026	128.27	128.27	125.53	127.54	127.54	0.77%	964,127
Jul 15, 2026	131.79	132.19	126.36	126.57	126.57	-2.34%	954,371
Jul 14, 2026	130.56	131.38	128.69	129.60	129.60	-0.06%	712,163
Jul 13, 2026	133.37	133.38	129.00	129.68	129.68	-2.17%	374,722
Jul 10, 2026	130.97	134.48	130.91	132.56	132.56	0.60%	503,794
Jul 9, 2026	134.66	134.75	130.64	131.77	131.77	-1.61%	425,589
Jul 8, 2026	134.80	134.86	132.00	133.92	133.92	-0.37%	197,441
Jul 7, 2026	135.58	135.83	133.82	134.42	134.42	-0.10%	287,385
Jul 6, 2026	136.16	136.54	133.43	134.55	134.55	-0.30%	260,473
Jul 3, 2026	136.20	136.20	134.29	134.96	134.96	0.38%	44,163
Jul 2, 2026	137.35	139.20	134.10	134.45	134.45	-1.55%	435,839
Jul 1, 2026	133.38	137.76	133.38	136.56	136.56	1.87%	464,412
Jun 30, 2026	135.99	136.44	132.96	134.05	134.05	-1.14%	592,261
Jun 29, 2026	130.28	136.55	130.28	135.60	135.60	3.39%	254,464
Jun 26, 2026	129.95	131.46	128.83	131.15	131.15	0.48%	730,420
Jun 25, 2026	128.23	130.81	127.23	130.52	130.52	2.26%	538,235
Jun 24, 2026	127.89	128.27	126.90	127.64	127.64	0.06%	864,260