Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 39.57 39.83 39.23 39.38 101,390 -0.21(-0.52%)
Aug 30, 2022 40.20 40.20 39.45 39.59 34,198 -0.32(-0.80%)
Aug 29, 2022 40.25 40.31 39.79 39.91 117,801 -0.68(-1.66%)
Aug 26, 2022 41.41 41.41 40.36 40.59 49,052 -0.60(-1.46%)
Aug 25, 2022 40.20 41.25 39.15 41.19 47,604 +0.72(+1.77%)
Aug 24, 2022 40.57 40.78 39.91 40.47 68,010 -0.22(-0.55%)
Aug 23, 2022 41.72 41.72 40.49 40.69 93,169 -0.96(-2.31%)
Aug 22, 2022 41.75 41.82 41.34 41.66 83,765 -0.44(-1.06%)
Aug 19, 2022 41.94 42.23 41.34 42.10 361,831 +0.17(+0.41%)
Aug 18, 2022 41.91 42.03 41.69 41.93 43,944 +0.14(+0.34%)
Aug 17, 2022 41.16 41.95 41.16 41.79 44,514 +0.41(+1.00%)
Aug 16, 2022 41.06 41.59 40.93 41.38 84,863 +0.09(+0.22%)
Aug 15, 2022 40.75 41.34 40.48 41.29 67,123 +0.51(+1.25%)
Aug 12, 2022 40.08 40.90 40.08 40.78 72,521 +0.93(+2.34%)
Aug 11, 2022 39.87 40.13 39.49 39.85 75,371 +0.16(+0.42%)
Aug 10, 2022 39.52 39.81 38.89 39.68 85,071 +0.44(+1.11%)
Aug 09, 2022 38.68 39.56 38.46 39.24 87,335 +0.72(+1.86%)
Aug 08, 2022 38.83 39.02 38.33 38.53 109,859 -0.15(-0.38%)
Aug 05, 2022 38.13 38.68 37.91 38.68 77,012 +0.57(+1.49%)
Aug 04, 2022 37.84 38.39 37.63 38.11 82,302 +0.19(+0.50%)
Aug 03, 2022 37.69 38.00 37.08 37.92 141,251 +0.58(+1.57%)
Aug 02, 2022 38.16 38.16 37.29 37.33 70,647 -0.74(-1.95%)
Aug 01, 2022 37.22 38.27 36.83 38.08 111,121 +0.55(+1.47%)
Jul 29, 2022 38.92 39.57 37.15 37.52 137,705 -1.83(-4.65%)
Jul 28, 2022 39.99 39.99 38.92 39.35 57,696 -0.43(-1.08%)
Jul 27, 2022 39.83 40.02 39.37 39.78 54,566 -0.14(-0.35%)
Jul 26, 2022 39.42 39.99 39.33 39.92 57,102 +0.49(+1.23%)
Jul 25, 2022 38.93 40.56 38.93 39.43 68,795 +0.63(+1.61%)
Jul 22, 2022 39.08 39.25 38.62 38.81 59,481 -0.16(-0.42%)
Jul 21, 2022 38.92 39.41 38.60 38.97 62,910 -0.17(-0.44%)
Jul 20, 2022 38.75 39.52 38.64 39.15 96,677 +0.26(+0.68%)
Jul 19, 2022 38.87 39.41 38.83 38.88 112,061 +0.16(+0.40%)
Jul 18, 2022 39.40 39.40 38.64 38.73 74,836 -0.22(-0.57%)
Jul 15, 2022 39.20 40.54 38.78 38.95 75,768 +0.26(+0.66%)
Jul 14, 2022 39.73 40.22 38.58 38.69 62,160 -1.49(-3.71%)
Jul 13, 2022 40.57 40.57 39.99 40.18 60,116 -0.57(-1.39%)
Jul 12, 2022 40.97 41.74 40.71 40.75 55,391 -0.31(-0.76%)
Jul 11, 2022 40.77 41.45 40.77 41.06 51,425 +0.07(+0.16%)
Jul 08, 2022 41.65 41.65 40.95 41.00 70,435 -0.50(-1.21%)
Jul 07, 2022 42.79 42.84 41.45 41.50 85,656 -1.02(-2.40%)
Jul 06, 2022 43.37 43.57 42.18 42.52 91,728 -1.10(-2.51%)
Jul 05, 2022 43.11 43.63 42.14 43.62 183,246 +0.20(+0.46%)
Jul 01, 2022 42.75 43.56 42.58 43.42 82,657 +0.58(+1.36%)
Jun 30, 2022 41.25 42.84 40.91 42.84 126,502 +1.38(+3.34%)
Jun 29, 2022 41.88 42.03 41.04 41.45 73,631 -0.43(-1.02%)
Jun 28, 2022 42.28 42.59 41.88 41.88 92,618 -0.18(-0.43%)
Jun 27, 2022 42.21 42.45 41.72 42.06 132,264 -0.15(-0.35%)
Jun 24, 2022 41.18 42.32 40.51 42.21 555,973 +1.24(+3.04%)
Jun 23, 2022 40.71 41.44 40.71 40.97 76,683 +0.25(+0.61%)
Jun 22, 2022 40.35 41.29 39.86 40.72 116,458 +0.16(+0.41%)
Jun 21, 2022 40.18 40.93 39.96 40.55 76,422 +0.60(+1.51%)
Jun 17, 2022 40.18 40.60 39.53 39.95 170,167 +0.09(+0.23%)
Jun 16, 2022 40.62 40.62 39.65 39.86 131,168 -0.94(-2.30%)
Jun 15, 2022 40.88 41.53 40.47 40.80 106,682 -0.01(-0.02%)
Jun 14, 2022 41.03 41.30 40.48 40.81 76,651 -0.26(-0.64%)
Jun 13, 2022 40.62 41.29 40.62 41.07 137,932 -0.24(-0.57%)
Jun 10, 2022 40.91 41.42 40.61 41.31 81,525 +0.04(+0.10%)
Jun 09, 2022 40.84 41.77 40.53 41.27 97,448 +0.25(+0.60%)
Jun 08, 2022 41.85 41.85 40.91 41.02 75,091 -0.83(-1.99%)
Jun 07, 2022 41.64 41.91 41.41 41.86 180,213 -0.13(-0.31%)
Jun 06, 2022 41.50 42.05 41.32 41.99 87,382 +0.57(+1.38%)
Jun 03, 2022 41.68 42.00 41.24 41.42 47,436 -0.61(-1.46%)
Jun 02, 2022 41.25 42.08 41.16 42.03 74,124 +0.66(+1.60%)
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.