Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.99 45.99 45.88 45.94 390,859 -0.01(-0.03%)
Aug 30, 2022 45.93 45.96 45.85 45.96 114,145 +0.00(+0.00%)
Aug 29, 2022 46.06 46.06 45.95 45.96 134,113 -0.07(-0.15%)
Aug 26, 2022 46.05 46.06 45.98 46.02 151,302 -0.01(-0.02%)
Aug 25, 2022 46.05 46.06 45.99 46.03 141,428 -0.02(-0.04%)
Aug 24, 2022 46.11 46.11 46.03 46.05 1,019,101 -0.06(-0.12%)
Aug 23, 2022 46.13 46.16 46.08 46.11 518,108 +0.05(+0.12%)
Aug 22, 2022 46.05 46.07 46.02 46.05 88,524 -0.09(-0.19%)
Aug 19, 2022 46.17 46.17 46.13 46.14 55,592 -0.16(-0.35%)
Aug 18, 2022 46.31 46.32 46.27 46.30 298,343 -0.04(-0.08%)
Aug 17, 2022 46.47 46.47 46.30 46.34 77,982 -0.24(-0.51%)
Aug 16, 2022 46.67 46.67 46.56 46.58 213,919 -0.08(-0.16%)
Aug 15, 2022 46.73 46.73 46.66 46.66 20,403 -0.05(-0.10%)
Aug 12, 2022 46.73 46.73 46.67 46.71 30,894 +0.09(+0.18%)
Aug 11, 2022 46.72 46.72 46.62 46.62 102,290 -0.12(-0.26%)
Aug 10, 2022 46.79 46.81 46.66 46.74 1,549,990 +0.08(+0.17%)
Aug 09, 2022 46.64 46.69 46.64 46.66 54,631 -0.02(-0.04%)
Aug 08, 2022 46.69 46.71 46.68 46.68 37,901 +0.03(+0.07%)
Aug 05, 2022 46.66 46.67 46.63 46.64 44,489 -0.18(-0.38%)
Aug 04, 2022 46.80 46.83 46.77 46.82 82,535 +0.03(+0.06%)
Aug 03, 2022 46.77 46.79 46.69 46.79 33,401 +0.06(+0.12%)
Aug 02, 2022 46.83 46.86 46.73 46.73 87,061 -0.05(-0.10%)
Aug 01, 2022 46.78 46.81 46.77 46.78 52,317 +0.05(+0.10%)
Jul 29, 2022 46.75 46.79 46.73 46.73 64,746 +0.00(+0.00%)
Jul 28, 2022 46.65 46.76 46.63 46.73 58,043 +0.12(+0.27%)
Jul 27, 2022 46.59 46.63 46.58 46.61 30,684 +0.06(+0.12%)
Jul 26, 2022 46.57 46.59 46.53 46.55 56,771 +0.05(+0.11%)
Jul 25, 2022 46.50 46.52 46.49 46.50 41,449 -0.02(-0.05%)
Jul 22, 2022 46.65 46.65 46.43 46.52 103,913 +0.05(+0.10%)
Jul 21, 2022 46.47 46.49 46.45 46.48 85,151 +0.03(+0.06%)
Jul 20, 2022 46.50 46.50 46.45 46.45 45,731 +0.03(+0.06%)
Jul 19, 2022 46.40 46.42 46.36 46.42 146,824 +0.02(+0.05%)
Jul 18, 2022 46.43 46.43 46.39 46.39 56,551 -0.03(-0.06%)
Jul 15, 2022 46.40 46.46 46.38 46.42 40,771 -0.01(-0.02%)
Jul 14, 2022 46.37 46.44 46.34 46.43 105,380 +0.02(+0.05%)
Jul 13, 2022 46.35 46.41 46.30 46.41 70,779 +0.03(+0.07%)
Jul 12, 2022 46.38 46.40 46.36 46.37 55,295 +0.06(+0.12%)
Jul 11, 2022 46.30 46.32 46.30 46.32 80,574 +0.07(+0.14%)
Jul 08, 2022 46.23 46.25 46.20 46.25 38,592 +0.00(+0.00%)
Jul 07, 2022 46.30 46.30 46.18 46.25 60,911 +0.04(+0.08%)
Jul 06, 2022 46.25 46.25 46.19 46.21 44,410 +0.00(+0.00%)
Jul 05, 2022 46.19 46.22 46.14 46.21 83,051 +0.11(+0.25%)
Jul 01, 2022 46.10 46.18 46.06 46.10 120,110 +0.12(+0.25%)
Jun 30, 2022 46.04 46.07 45.98 45.98 156,760 +0.06(+0.12%)
Jun 29, 2022 45.92 45.97 45.92 45.93 221,920 +0.02(+0.04%)
Jun 28, 2022 45.87 45.91 45.87 45.91 132,480 +0.02(+0.05%)
Jun 27, 2022 45.86 45.90 45.86 45.88 138,899 -0.01(-0.03%)
Jun 24, 2022 45.88 45.90 45.81 45.90 106,555 +0.06(+0.13%)
Jun 23, 2022 45.88 45.90 45.77 45.84 86,094 +0.03(+0.06%)
Jun 22, 2022 45.84 45.84 45.76 45.81 80,325 +0.12(+0.26%)
Jun 21, 2022 45.77 45.77 45.67 45.69 416,185 +0.03(+0.06%)
Jun 17, 2022 45.74 45.76 45.66 45.66 71,084 -0.07(-0.15%)
Jun 16, 2022 45.63 45.75 45.63 45.73 435,151 -0.02(-0.04%)
Jun 15, 2022 45.76 45.81 45.69 45.75 91,743 +0.02(+0.04%)
Jun 14, 2022 45.85 45.85 45.65 45.73 115,372 +0.07(+0.15%)
Jun 13, 2022 46.14 46.14 45.60 45.66 82,366 -0.54(-1.16%)
Jun 10, 2022 46.23 46.23 46.13 46.20 92,066 -0.07(-0.14%)
Jun 09, 2022 46.23 46.28 46.22 46.27 106,781 +0.00(+0.00%)
Jun 08, 2022 46.31 46.31 46.24 46.27 490,071 +0.00(+0.00%)
Jun 07, 2022 46.22 46.31 46.22 46.27 77,470 +0.04(+0.08%)
Jun 06, 2022 46.34 46.34 46.23 46.23 71,767 -0.05(-0.10%)
Jun 03, 2022 46.25 46.31 46.23 46.28 106,813 +0.01(+0.02%)
Jun 02, 2022 46.26 46.28 46.23 46.27 132,506 +0.08(+0.17%)
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.