Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 45.78 46.85 45.47 46.64 151,619 +0.83(+1.81%)
Aug 11, 2022 43.98 45.86 43.84 45.81 151,749 +2.80(+6.51%)
Aug 10, 2022 42.57 43.01 42.35 43.01 144,220 +0.99(+2.36%)
Aug 09, 2022 42.62 42.80 41.73 42.02 97,969 -0.42(-0.99%)
Aug 08, 2022 42.25 42.76 41.97 42.44 180,466 +0.34(+0.81%)
Aug 05, 2022 42.30 42.53 41.81 42.10 97,988 -0.59(-1.38%)
Aug 04, 2022 42.60 43.20 42.12 42.69 82,854 -0.25(-0.58%)
Aug 03, 2022 42.82 43.03 42.21 42.94 81,692 +0.09(+0.21%)
Aug 02, 2022 42.89 43.16 42.59 42.85 77,732 -0.33(-0.76%)
Aug 01, 2022 42.32 43.41 42.09 43.18 87,731 +0.64(+1.50%)
Jul 29, 2022 42.28 42.89 42.27 42.54 131,786 +0.33(+0.78%)
Jul 28, 2022 41.35 42.41 41.35 42.21 314,280 +1.17(+2.85%)
Jul 27, 2022 40.98 41.48 40.56 41.04 111,814 +0.42(+1.03%)
Jul 26, 2022 40.71 40.91 40.50 40.62 113,677 +0.06(+0.15%)
Jul 25, 2022 40.80 41.01 40.27 40.56 167,548 +0.16(+0.40%)
Jul 22, 2022 41.02 41.02 39.97 40.40 242,302 -0.49(-1.20%)
Jul 21, 2022 41.02 41.02 39.78 40.89 144,414 -0.58(-1.40%)
Jul 20, 2022 41.01 41.57 40.61 41.47 258,296 +0.78(+1.92%)
Jul 19, 2022 39.80 40.82 39.80 40.69 287,418 +1.50(+3.83%)
Jul 18, 2022 39.70 40.15 39.06 39.19 170,451 -0.46(-1.16%)
Jul 15, 2022 39.25 40.06 38.51 39.65 208,138 +0.98(+2.53%)
Jul 14, 2022 39.35 39.35 38.00 38.67 140,471 -1.35(-3.37%)
Jul 13, 2022 39.92 40.55 39.61 40.02 193,999 -0.07(-0.17%)
Jul 12, 2022 41.69 42.01 40.07 40.09 219,131 -1.92(-4.57%)
Jul 11, 2022 42.88 42.88 41.58 42.01 221,722 +0.98(+2.39%)
Jul 08, 2022 40.97 41.43 40.57 41.03 125,345 -0.13(-0.32%)
Jul 07, 2022 40.78 41.43 40.67 41.16 201,578 +0.73(+1.81%)
Jul 06, 2022 41.00 41.09 39.58 40.43 114,461 -0.60(-1.46%)
Jul 05, 2022 40.50 41.03 39.72 41.03 210,283 -0.05(-0.12%)
Jul 01, 2022 40.80 41.31 40.26 41.08 135,163 +0.26(+0.64%)
Jun 30, 2022 39.64 41.19 39.30 40.82 181,283 +0.89(+2.23%)
Jun 29, 2022 41.26 41.26 39.45 39.93 205,569 -1.28(-3.11%)
Jun 28, 2022 41.94 42.41 41.10 41.21 108,387 -0.63(-1.51%)
Jun 27, 2022 42.15 42.33 41.65 41.84 141,163 +0.08(+0.19%)
Jun 24, 2022 40.78 42.24 40.69 41.76 249,993 +1.04(+2.55%)
Jun 23, 2022 41.37 41.57 40.24 40.72 83,453 -0.64(-1.55%)
Jun 22, 2022 40.92 41.85 40.75 41.36 131,588 -0.14(-0.34%)
Jun 21, 2022 42.71 42.86 41.46 41.50 134,670 -0.76(-1.80%)
Jun 17, 2022 42.52 42.73 41.59 42.26 215,845 +0.17(+0.40%)
Jun 16, 2022 42.86 43.09 41.41 42.09 164,804 -1.52(-3.49%)
Jun 15, 2022 42.80 43.98 42.46 43.61 150,676 +1.01(+2.37%)
Jun 14, 2022 42.64 42.81 41.84 42.60 84,815 +0.13(+0.31%)
Jun 13, 2022 42.74 43.13 41.88 42.47 107,880 -1.24(-2.84%)
Jun 10, 2022 44.43 44.56 43.54 43.71 64,321 -1.48(-3.28%)
Jun 09, 2022 44.94 45.46 44.80 45.19 82,594 -0.04(-0.09%)
Jun 08, 2022 46.15 46.23 44.80 45.23 106,938 -1.05(-2.27%)
Jun 07, 2022 45.88 46.30 45.60 46.28 102,863 +0.02(+0.04%)
Jun 06, 2022 45.85 46.49 45.47 46.26 83,195 +0.91(+2.01%)
Jun 03, 2022 45.60 45.62 45.13 45.35 60,702 -0.61(-1.33%)
Jun 02, 2022 45.30 46.09 45.08 45.96 62,746 +1.01(+2.25%)
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.