Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 44.44 44.56 43.58 44.08 18,871,672 -0.49(-1.10%)
Sep 22, 2022 43.67 45.00 43.52 44.57 18,503,748 +0.65(+1.48%)
Sep 21, 2022 44.81 44.98 43.90 43.92 17,504,092 -0.85(-1.90%)
Sep 20, 2022 45.00 45.27 44.44 44.77 15,367,948 -0.67(-1.47%)
Sep 19, 2022 45.68 45.88 44.78 45.44 16,254,625 -0.59(-1.28%)
Sep 16, 2022 46.09 46.62 45.64 46.03 30,629,516 +0.09(+0.20%)
Sep 15, 2022 46.11 46.29 45.70 45.94 15,800,732 -0.21(-0.46%)
Sep 14, 2022 46.20 46.41 45.78 46.15 17,166,430 -0.04(-0.09%)
Sep 13, 2022 47.13 47.32 46.02 46.19 16,600,125 -1.57(-3.29%)
Sep 12, 2022 48.08 48.35 47.69 47.76 13,739,382 -0.08(-0.17%)
Sep 09, 2022 47.20 47.99 47.10 47.84 17,509,302 +0.76(+1.61%)
Sep 08, 2022 46.02 47.12 45.87 47.08 18,267,964 +0.95(+2.06%)
Sep 07, 2022 45.70 46.21 45.38 46.13 15,377,115 +0.37(+0.81%)
Sep 06, 2022 45.96 46.44 45.53 45.76 17,151,528 +0.06(+0.13%)
Sep 02, 2022 46.74 46.80 45.53 45.70 14,741,556 -0.93(-1.99%)
Sep 01, 2022 45.14 46.65 45.14 46.63 19,945,986 +1.40(+3.10%)
Aug 31, 2022 46.01 46.28 45.13 45.23 26,421,954 -0.62(-1.35%)
Aug 30, 2022 46.34 46.35 45.80 45.85 16,300,301 -0.38(-0.82%)
Aug 29, 2022 46.38 46.69 46.12 46.23 13,430,877 -0.59(-1.26%)
Aug 26, 2022 47.62 47.96 46.70 46.82 16,546,749 -1.08(-2.25%)
Aug 25, 2022 47.52 47.95 47.27 47.90 14,507,679 +0.47(+0.99%)
Aug 24, 2022 47.90 48.01 47.38 47.43 15,546,979 -0.58(-1.21%)
Aug 23, 2022 48.42 48.43 47.76 48.01 16,245,746 -0.89(-1.82%)
Aug 22, 2022 49.21 49.40 48.73 48.90 13,598,838 -0.25(-0.51%)
Aug 19, 2022 48.84 49.45 48.73 49.15 15,350,212 +0.57(+1.17%)
Aug 18, 2022 49.39 49.52 48.38 48.58 18,913,172 -0.69(-1.40%)
Aug 17, 2022 49.65 49.86 49.25 49.27 13,601,669 -0.59(-1.18%)
Aug 16, 2022 49.38 50.18 49.36 49.86 12,873,531 +0.11(+0.22%)
Aug 15, 2022 49.97 50.06 49.38 49.75 15,795,855 -0.36(-0.72%)
Aug 12, 2022 48.55 50.39 48.55 50.11 25,835,570 +1.82(+3.77%)
Aug 11, 2022 48.22 49.13 47.81 48.29 44,043,840 -1.66(-3.32%)
Aug 10, 2022 49.92 50.05 49.38 49.95 17,350,624 +0.17(+0.34%)
Aug 09, 2022 49.75 50.11 49.52 49.78 12,095,174 +0.21(+0.42%)
Aug 08, 2022 49.39 49.81 48.94 49.57 16,076,153 +0.30(+0.61%)
Aug 05, 2022 49.64 49.97 49.06 49.27 16,376,625 -0.59(-1.18%)
Aug 04, 2022 49.90 50.05 49.21 49.86 17,024,104 +0.00(+0.00%)
Aug 03, 2022 49.79 50.07 49.34 49.86 16,718,710 +0.17(+0.34%)
Aug 02, 2022 50.90 51.47 49.63 49.69 17,792,470 -0.92(-1.82%)
Aug 01, 2022 50.32 51.30 50.15 50.61 19,709,228 +0.10(+0.20%)
Jul 29, 2022 50.56 50.71 49.28 50.51 25,038,768 -0.21(-0.41%)
Jul 28, 2022 50.85 52.33 49.10 50.72 38,972,444 -1.23(-2.37%)
Jul 27, 2022 51.94 52.25 51.19 51.95 19,209,028 -0.35(-0.67%)
Jul 26, 2022 51.84 52.85 51.71 52.30 16,629,148 +0.53(+1.02%)
Jul 25, 2022 51.34 51.88 51.34 51.77 12,991,560 +0.54(+1.05%)
Jul 22, 2022 51.26 51.53 50.95 51.23 10,932,208 +0.11(+0.22%)
Jul 21, 2022 50.57 51.14 50.18 51.12 15,103,098 +0.30(+0.59%)
Jul 20, 2022 51.39 51.46 50.51 50.82 12,773,069 -0.55(-1.07%)
Jul 19, 2022 51.04 51.51 50.60 51.37 13,401,307 +0.62(+1.22%)
Jul 18, 2022 51.96 51.96 50.52 50.75 15,740,023 -1.00(-1.93%)
Jul 15, 2022 51.04 51.91 50.43 51.75 19,885,728 +0.36(+0.70%)
Jul 14, 2022 50.75 51.59 50.63 51.39 14,012,016 -0.40(-0.77%)
Jul 13, 2022 51.86 52.31 51.51 51.79 12,923,856 -0.25(-0.48%)
Jul 12, 2022 52.69 52.78 51.70 52.04 14,629,355 -0.85(-1.61%)
Jul 11, 2022 53.00 53.74 52.75 52.89 12,922,875 -0.28(-0.53%)
Jul 08, 2022 53.05 53.92 52.76 53.17 11,326,211 -0.25(-0.47%)
Jul 07, 2022 52.95 53.54 52.79 53.42 17,838,616 +0.67(+1.27%)
Jul 06, 2022 51.64 52.96 51.58 52.75 21,304,972 +1.11(+2.15%)
Jul 05, 2022 51.75 51.89 50.40 51.64 18,414,964 -0.67(-1.28%)
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.