Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.69 39.69 39.64 39.64 2,187 -0.04(-0.10%)
Aug 30, 2023 39.71 39.72 39.66 39.68 2,779 -0.06(-0.16%)
Aug 29, 2023 39.54 39.75 39.54 39.74 3,839 +0.33(+0.85%)
Aug 28, 2023 39.37 39.41 39.35 39.41 4,992 +0.09(+0.23%)
Aug 25, 2023 39.39 39.39 39.24 39.32 3,351 +0.02(+0.05%)
Aug 24, 2023 39.35 39.36 39.30 39.30 3,181 -0.18(-0.46%)
Aug 23, 2023 39.29 39.48 39.28 39.48 7,284 +0.58(+1.48%)
Aug 22, 2023 38.90 38.91 38.88 38.91 3,650 +0.06(+0.17%)
Aug 21, 2023 38.92 38.93 38.79 38.84 7,709 -0.18(-0.46%)
Aug 18, 2023 39.05 39.10 39.02 39.02 3,992 +0.03(+0.07%)
Aug 17, 2023 38.99 39.00 38.95 38.99 3,876 -0.09(-0.22%)
Aug 16, 2023 39.22 39.24 39.08 39.08 5,086 -0.05(-0.14%)
Aug 15, 2023 39.22 39.24 39.13 39.13 3,114 -0.33(-0.83%)
Aug 14, 2023 39.49 39.51 39.45 39.46 3,202 -0.23(-0.58%)
Aug 11, 2023 39.74 39.74 39.66 39.69 2,934 -0.15(-0.38%)
Aug 10, 2023 40.09 40.09 39.83 39.84 4,674 -0.10(-0.25%)
Aug 09, 2023 39.94 39.96 39.92 39.94 6,074 +0.06(+0.15%)
Aug 08, 2023 39.88 39.90 39.83 39.88 4,769 +0.06(+0.15%)
Aug 07, 2023 39.82 39.87 39.80 39.82 6,299 -0.12(-0.30%)
Aug 04, 2023 39.76 39.98 39.76 39.94 4,290 +0.51(+1.29%)
Aug 03, 2023 39.46 39.54 39.42 39.43 3,792 -0.33(-0.83%)
Aug 02, 2023 39.89 39.89 39.71 39.76 5,780 -0.32(-0.79%)
Aug 01, 2023 40.24 40.24 40.08 40.08 5,227 -0.54(-1.33%)
Jul 31, 2023 40.63 40.66 40.56 40.62 4,705 +0.09(+0.21%)
Jul 28, 2023 40.45 40.54 40.45 40.53 2,918 +0.33(+0.82%)
Jul 27, 2023 40.56 40.56 40.20 40.20 2,249 -0.30(-0.75%)
Jul 26, 2023 40.49 40.51 40.44 40.51 3,740 +0.09(+0.23%)
Jul 25, 2023 40.37 40.41 40.35 40.41 3,650 -0.04(-0.11%)
Jul 24, 2023 40.62 40.62 40.44 40.46 3,165 +0.04(+0.10%)
Jul 21, 2023 40.41 40.43 40.38 40.42 3,009 +0.12(+0.30%)
Jul 20, 2023 40.36 40.36 40.28 40.29 4,132 -0.29(-0.71%)
Jul 19, 2023 40.68 40.68 40.57 40.58 5,088 -0.04(-0.09%)
Jul 18, 2023 40.55 40.63 40.55 40.62 3,646 +0.20(+0.48%)
Jul 17, 2023 40.36 40.52 40.36 40.42 9,089 +0.05(+0.12%)
Jul 14, 2023 40.46 40.46 40.37 40.37 3,080 -0.21(-0.51%)
Jul 13, 2023 40.45 40.60 40.45 40.58 4,032 +0.43(+1.07%)
Jul 12, 2023 40.03 40.15 40.03 40.15 7,751 +0.47(+1.18%)
Jul 11, 2023 39.64 39.68 39.62 39.68 2,968 +0.26(+0.65%)
Jul 10, 2023 39.41 39.45 39.34 39.43 5,521 +0.12(+0.30%)
Jul 07, 2023 39.33 39.42 39.29 39.31 4,602 -0.05(-0.12%)
Jul 06, 2023 39.43 39.43 39.33 39.36 2,694 -0.50(-1.26%)
Jul 05, 2023 39.98 39.98 39.84 39.86 8,831 -0.18(-0.45%)
Jul 03, 2023 40.05 40.08 40.03 40.04 4,451 -0.14(-0.35%)
Jun 30, 2023 40.11 40.19 40.11 40.18 5,858 +0.23(+0.58%)
Jun 29, 2023 39.99 40.01 39.93 39.95 2,497 -0.27(-0.67%)
Jun 28, 2023 40.15 40.23 40.13 40.22 3,721 +0.01(+0.01%)
Jun 27, 2023 40.25 40.26 40.18 40.21 4,997 +0.01(+0.03%)
Jun 26, 2023 40.21 40.24 40.18 40.20 3,951 +0.04(+0.10%)
Jun 23, 2023 40.17 40.17 40.13 40.16 4,243 +0.04(+0.10%)
Jun 22, 2023 40.17 40.17 40.09 40.12 4,533 -0.13(-0.33%)
Jun 21, 2023 40.09 40.27 40.07 40.25 5,090 +0.12(+0.29%)
Jun 20, 2023 40.18 40.22 40.12 40.13 4,582 +0.03(+0.07%)
Jun 16, 2023 40.18 40.18 40.08 40.11 7,326 -0.11(-0.27%)
Jun 15, 2023 40.12 40.23 40.12 40.22 6,332 +0.15(+0.38%)
Jun 14, 2023 40.04 40.09 39.98 40.06 6,118 +0.11(+0.27%)
Jun 13, 2023 40.30 40.30 39.94 39.96 6,585 -0.05(-0.12%)
Jun 12, 2023 39.87 40.01 39.84 40.01 5,839 +0.18(+0.45%)
Jun 09, 2023 39.84 39.90 39.79 39.83 4,601 -0.01(-0.03%)
Jun 08, 2023 39.72 39.84 39.70 39.84 4,949 +0.19(+0.49%)
Jun 07, 2023 39.83 39.83 39.65 39.65 4,266 -0.22(-0.55%)
Jun 06, 2023 39.71 39.87 39.71 39.87 3,362 +0.12(+0.31%)
Jun 05, 2023 39.66 39.80 39.63 39.75 4,036 +0.09(+0.22%)
Jun 02, 2023 39.73 39.73 39.66 39.66 8,220 -0.01(-0.04%)
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.