Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 46.23 46.27 46.20 46.24 8,161 +0.12(+0.25%)
May 31, 2023 46.04 46.14 45.99 46.12 12,085 +0.21(+0.47%)
May 30, 2023 45.80 45.92 45.80 45.91 8,022 +0.22(+0.49%)
May 26, 2023 45.61 45.70 45.58 45.69 7,199 +0.00(+0.01%)
May 25, 2023 45.73 45.75 45.67 45.68 191,004 -0.14(-0.30%)
May 24, 2023 45.92 45.92 45.81 45.82 5,242 -0.06(-0.14%)
May 23, 2023 45.86 45.91 45.82 45.88 6,640 +0.03(+0.07%)
May 22, 2023 45.89 45.94 45.85 45.85 6,735 -0.04(-0.10%)
May 19, 2023 45.88 45.98 45.87 45.89 20,528 -0.13(-0.29%)
May 18, 2023 46.09 46.09 46.02 46.02 2,752 -0.15(-0.32%)
May 17, 2023 46.22 46.22 46.14 46.17 5,671 -0.06(-0.12%)
May 16, 2023 46.17 46.24 46.17 46.23 10,709 -0.07(-0.16%)
May 15, 2023 46.34 46.35 46.30 46.30 10,144 -0.15(-0.33%)
May 12, 2023 46.60 46.60 46.46 46.46 18,658 -0.14(-0.29%)
May 11, 2023 46.64 46.65 46.58 46.60 9,251 +0.17(+0.37%)
May 10, 2023 46.32 46.43 46.32 46.42 6,082 +0.18(+0.39%)
May 09, 2023 46.28 46.30 46.24 46.24 4,065 -0.04(-0.09%)
May 08, 2023 46.30 46.35 46.28 46.28 87,507 -0.22(-0.47%)
May 05, 2023 46.46 46.50 46.44 46.50 22,514 -0.12(-0.25%)
May 04, 2023 46.62 46.72 46.61 46.62 26,923 -0.02(-0.03%)
May 03, 2023 46.57 46.64 46.52 46.63 13,947 +0.13(+0.28%)
May 02, 2023 46.22 46.50 46.21 46.50 19,257 +0.37(+0.81%)
May 01, 2023 46.41 46.41 46.10 46.13 20,023 -0.38(-0.82%)
Apr 28, 2023 46.48 46.53 46.45 46.51 8,970 +0.18(+0.39%)
Apr 27, 2023 46.34 46.35 46.32 46.33 14,756 -0.13(-0.28%)
Apr 26, 2023 46.62 46.63 46.46 46.46 4,712 -0.11(-0.23%)
Apr 25, 2023 46.47 46.59 46.47 46.57 37,719 +0.28(+0.60%)
Apr 24, 2023 46.21 46.29 46.21 46.29 5,306 +0.15(+0.32%)
Apr 21, 2023 46.29 46.29 46.12 46.14 9,874 -0.04(-0.09%)
Apr 20, 2023 46.16 46.22 46.16 46.19 10,969 +0.13(+0.29%)
Apr 19, 2023 46.03 46.05 45.98 46.05 7,310 -0.03(-0.08%)
Apr 18, 2023 46.06 46.62 46.06 46.09 182,800 +0.04(+0.08%)
Apr 17, 2023 46.11 46.13 46.03 46.05 7,174 -0.19(-0.42%)
Apr 14, 2023 46.30 46.30 46.21 46.24 18,593 -0.16(-0.34%)
Apr 13, 2023 46.51 46.51 46.40 46.40 6,127 -0.04(-0.09%)
Apr 12, 2023 46.45 46.46 46.40 46.44 5,422 +0.02(+0.05%)
Apr 11, 2023 46.39 46.42 46.37 46.42 5,156 -0.02(-0.05%)
Apr 10, 2023 46.51 46.53 46.40 46.44 10,973 -0.25(-0.53%)
Apr 06, 2023 46.71 46.75 46.69 46.69 5,421 -0.05(-0.12%)
Apr 05, 2023 46.66 46.76 46.65 46.74 27,441 +0.20(+0.44%)
Apr 04, 2023 46.29 46.57 46.29 46.54 7,083 +0.17(+0.37%)
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.