Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 40.10 40.11 40.10 40.11 2,357 -0.05(-0.13%)
Aug 30, 2022 40.10 40.17 40.10 40.17 139 -0.03(-0.09%)
Aug 29, 2022 40.20 40.20 40.20 40.20 311 -0.00(-0.01%)
Aug 26, 2022 40.16 40.20 40.16 40.20 329 -0.07(-0.16%)
Aug 25, 2022 40.20 40.27 40.16 40.27 10,381 +0.10(+0.25%)
Aug 24, 2022 40.19 40.20 40.17 40.17 8,856 -0.02(-0.05%)
Aug 23, 2022 40.18 40.19 40.13 40.19 713 -0.06(-0.16%)
Aug 22, 2022 40.03 40.25 40.03 40.25 3,355 -0.07(-0.18%)
Aug 19, 2022 40.33 40.33 40.33 40.33 100 -0.04(-0.09%)
Aug 18, 2022 40.13 40.44 40.13 40.36 4,061 +0.06(+0.15%)
Aug 17, 2022 40.38 40.38 40.26 40.30 3,278 -0.04(-0.10%)
Aug 16, 2022 40.31 40.34 40.30 40.34 2,731 -0.02(-0.05%)
Aug 15, 2022 40.38 40.42 40.36 40.36 5,493 +0.06(+0.15%)
Aug 12, 2022 40.30 40.33 40.29 40.30 7,531 +0.00(+0.00%)
Aug 11, 2022 40.27 40.90 40.26 40.30 9,594 +0.09(+0.23%)
Aug 10, 2022 40.20 40.21 40.20 40.21 864 +0.09(+0.23%)
Aug 09, 2022 40.11 40.11 40.11 40.11 93 +0.17(+0.43%)
Aug 08, 2022 40.00 40.00 39.92 39.94 595 +0.05(+0.13%)
Aug 05, 2022 40.01 40.02 39.89 39.89 468 -0.05(-0.12%)
Aug 04, 2022 40.06 40.06 39.94 39.94 2,552 -0.04(-0.10%)
Aug 03, 2022 39.98 39.98 39.98 39.98 4,924 +0.08(+0.19%)
Aug 02, 2022 39.88 39.90 39.88 39.90 497 +0.06(+0.15%)
Aug 01, 2022 39.91 39.91 39.84 39.84 18,154 -0.04(-0.11%)
Jul 29, 2022 40.15 40.15 39.88 39.88 1,862 -0.15(-0.36%)
Jul 28, 2022 40.07 40.10 40.02 40.03 36,853 -0.12(-0.30%)
Jul 27, 2022 39.88 40.15 39.88 40.15 1,411 +0.10(+0.25%)
Jul 26, 2022 40.07 40.11 40.05 40.05 1,055 -0.01(-0.03%)
Jul 25, 2022 40.21 40.21 40.06 40.06 3,866 +0.05(+0.12%)
Jul 22, 2022 39.99 40.04 39.93 40.01 18,123 -0.03(-0.06%)
Jul 21, 2022 39.78 40.04 39.78 40.04 708 -0.03(-0.06%)
Jul 20, 2022 40.07 40.13 40.07 40.07 6,148 +0.12(+0.29%)
Jul 19, 2022 39.99 40.04 39.89 39.95 2,634 +0.02(+0.05%)
Jul 18, 2022 39.70 40.02 39.70 39.93 2,291 +0.05(+0.13%)
Jul 15, 2022 39.87 39.90 39.79 39.88 4,716 +0.26(+0.65%)
Jul 14, 2022 39.54 39.64 39.50 39.62 2,477 -0.09(-0.22%)
Jul 13, 2022 39.20 39.76 39.20 39.71 5,927 +0.06(+0.15%)
Jul 12, 2022 39.76 39.77 39.60 39.65 1,195,442 -0.16(-0.39%)
Jul 11, 2022 40.08 40.08 39.75 39.81 13,122 -0.30(-0.76%)
Jul 08, 2022 40.11 40.13 40.06 40.11 8,247 -0.04(-0.10%)
Jul 07, 2022 40.09 40.16 40.00 40.15 3,194 +0.02(+0.06%)
Jul 06, 2022 39.93 40.13 39.93 40.13 4,502 +0.15(+0.37%)
Jul 05, 2022 40.28 40.28 39.89 39.98 3,471 -0.21(-0.52%)
Jul 01, 2022 40.27 40.28 40.06 40.19 2,434 +0.02(+0.06%)
Jun 30, 2022 40.23 40.23 40.00 40.17 7,987 +0.07(+0.17%)
Jun 29, 2022 40.43 40.43 40.03 40.10 5,807 -0.00(-0.01%)
Jun 28, 2022 40.19 40.22 39.97 40.10 11,214 -0.04(-0.10%)
Jun 27, 2022 40.09 40.21 40.01 40.14 3,256 -0.05(-0.12%)
Jun 24, 2022 40.10 40.21 39.98 40.19 9,498 +0.28(+0.70%)
Jun 23, 2022 39.83 40.03 39.78 39.91 28,781 +0.13(+0.34%)
Jun 22, 2022 39.86 39.91 39.69 39.78 3,946 +0.06(+0.16%)
Jun 21, 2022 39.49 39.88 39.49 39.72 8,569 +0.15(+0.38%)
Jun 17, 2022 39.47 39.60 39.31 39.57 12,960 +0.22(+0.55%)
Jun 16, 2022 39.58 39.58 39.35 39.35 6,150 -0.25(-0.64%)
Jun 15, 2022 39.62 39.66 39.48 39.60 5,343 -0.06(-0.16%)
Jun 14, 2022 39.77 39.77 39.57 39.66 45,789 +0.03(+0.08%)
Jun 13, 2022 39.76 39.76 39.56 39.63 3,407 -0.35(-0.88%)
Jun 10, 2022 40.03 40.09 39.99 39.99 6,233 -0.09(-0.23%)
Jun 09, 2022 40.21 40.26 40.08 40.08 12,398 -0.17(-0.42%)
Jun 08, 2022 40.29 40.36 40.25 40.25 5,720 -0.11(-0.27%)
Jun 07, 2022 40.27 40.37 40.27 40.36 5,640 +0.02(+0.06%)
Jun 06, 2022 40.30 40.40 40.29 40.34 4,255 -0.16(-0.39%)
Jun 03, 2022 40.52 40.52 40.46 40.49 2,693 -0.01(-0.01%)
Jun 02, 2022 40.35 40.50 40.22 40.50 4,287 +0.29(+0.73%)
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.