Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.79 45.86 45.33 45.33 39,469 -0.58(-1.26%)
Aug 30, 2022 45.86 47.57 45.50 45.90 39,525 -0.07(-0.15%)
Aug 29, 2022 46.40 46.48 45.94 45.97 25,854 -0.85(-1.81%)
Aug 26, 2022 47.60 47.60 46.55 46.82 42,400 -0.55(-1.16%)
Aug 25, 2022 47.04 47.36 46.95 47.36 24,731 +0.51(+1.09%)
Aug 24, 2022 47.51 47.51 46.60 46.85 32,272 -0.46(-0.97%)
Aug 23, 2022 48.40 48.43 47.32 47.32 33,820 -1.12(-2.32%)
Aug 22, 2022 48.84 48.90 48.10 48.44 77,830 -0.66(-1.35%)
Aug 19, 2022 48.82 49.27 48.60 49.10 58,264 +0.18(+0.37%)
Aug 18, 2022 48.72 49.00 48.40 48.92 39,459 +0.10(+0.20%)
Aug 17, 2022 48.64 48.91 48.32 48.82 30,169 +0.02(+0.04%)
Aug 16, 2022 48.26 48.99 48.26 48.80 48,945 +0.74(+1.54%)
Aug 15, 2022 47.50 48.14 47.20 48.06 38,999 +0.40(+0.85%)
Aug 12, 2022 47.39 47.73 47.04 47.66 52,425 +0.59(+1.24%)
Aug 11, 2022 47.05 47.11 46.62 47.08 33,388 +0.43(+0.93%)
Aug 10, 2022 46.42 46.91 46.34 46.64 31,634 +0.55(+1.19%)
Aug 09, 2022 45.91 46.14 45.59 46.10 23,303 +0.37(+0.82%)
Aug 08, 2022 45.84 46.08 45.45 45.72 32,437 +0.11(+0.23%)
Aug 05, 2022 45.34 45.83 45.26 45.62 27,972 +0.13(+0.30%)
Aug 04, 2022 45.76 45.76 45.19 45.48 30,099 -0.15(-0.34%)
Aug 03, 2022 45.67 46.00 44.92 45.63 29,501 +0.12(+0.25%)
Aug 02, 2022 46.18 46.29 45.52 45.52 28,731 -0.80(-1.72%)
Aug 01, 2022 45.90 46.51 45.39 46.32 46,437 +0.31(+0.67%)
Jul 29, 2022 46.16 46.30 45.59 46.01 88,779 +0.04(+0.08%)
Jul 28, 2022 46.34 46.34 45.55 45.97 57,714 -0.16(-0.35%)
Jul 27, 2022 46.24 46.50 45.90 46.13 44,684 -0.06(-0.12%)
Jul 26, 2022 45.05 46.20 44.99 46.19 54,454 +1.15(+2.54%)
Jul 25, 2022 44.07 45.23 44.07 45.05 45,542 +0.98(+2.23%)
Jul 22, 2022 42.76 44.19 42.70 44.06 102,675 +1.10(+2.55%)
Jul 21, 2022 42.80 43.58 42.57 42.97 36,176 -0.11(-0.27%)
Jul 20, 2022 43.03 43.13 42.51 43.08 73,680 +0.03(+0.07%)
Jul 19, 2022 42.54 43.34 42.54 43.05 87,347 +0.80(+1.90%)
Jul 18, 2022 42.13 43.01 42.13 42.25 40,715 +0.27(+0.64%)
Jul 15, 2022 41.93 42.48 41.79 41.98 70,165 +0.78(+1.90%)
Jul 14, 2022 41.21 42.41 40.44 41.20 41,406 -0.47(-1.12%)
Jul 13, 2022 42.33 42.36 41.44 41.67 34,779 -0.98(-2.30%)
Jul 12, 2022 42.94 43.62 42.49 42.65 35,765 -0.52(-1.22%)
Jul 11, 2022 42.76 43.72 42.76 43.18 53,835 +0.27(+0.62%)
Jul 08, 2022 43.11 43.28 42.64 42.91 35,144 -0.27(-0.62%)
Jul 07, 2022 43.62 43.97 43.15 43.18 41,016 -0.09(-0.20%)
Jul 06, 2022 43.28 43.58 43.08 43.26 60,217 -0.29(-0.66%)
Jul 05, 2022 43.46 43.82 42.60 43.55 39,463 -0.39(-0.89%)
Jul 01, 2022 43.21 44.02 43.20 43.94 45,719 +0.62(+1.43%)
Jun 30, 2022 42.87 43.35 42.56 43.32 49,147 +0.04(+0.09%)
Jun 29, 2022 43.93 43.93 43.28 43.28 31,569 -0.55(-1.26%)
Jun 28, 2022 44.03 44.49 43.81 43.83 30,083 +0.00(+0.00%)
Jun 27, 2022 44.46 44.76 43.80 43.83 37,967 -0.64(-1.44%)
Jun 24, 2022 42.76 44.71 42.76 44.47 228,682 +1.80(+4.23%)
Jun 23, 2022 43.47 43.61 42.25 42.67 51,320 -0.73(-1.67%)
Jun 22, 2022 43.13 43.60 43.12 43.39 51,764 -0.07(-0.15%)
Jun 21, 2022 43.05 43.66 42.87 43.46 51,807 +0.80(+1.88%)
Jun 17, 2022 42.85 43.59 40.99 42.66 126,866 +0.08(+0.18%)
Jun 16, 2022 43.14 43.14 41.93 42.58 61,250 -0.44(-1.02%)
Jun 15, 2022 43.45 43.69 42.90 43.02 73,948 -0.25(-0.57%)
Jun 14, 2022 43.01 44.10 42.56 43.27 65,489 +0.22(+0.51%)
Jun 13, 2022 42.75 43.64 42.74 43.05 51,896 -0.30(-0.68%)
Jun 10, 2022 43.56 43.66 43.02 43.35 57,630 -0.59(-1.35%)
Jun 09, 2022 44.70 44.70 43.80 43.94 43,629 -0.82(-1.83%)
Jun 08, 2022 45.80 45.93 44.54 44.76 56,899 -1.32(-2.86%)
Jun 07, 2022 45.50 46.20 45.34 46.08 98,783 +0.19(+0.42%)
Jun 06, 2022 45.55 46.00 45.45 45.88 70,954 +0.74(+1.65%)
Jun 03, 2022 45.13 45.36 44.78 45.14 65,208 -0.04(-0.08%)
Jun 02, 2022 44.67 45.27 44.20 45.18 58,465 +0.39(+0.87%)
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.