Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 47.19 47.33 47.15 47.33 17,791 +0.24(+0.50%)
May 30, 2023 46.95 47.09 46.95 47.09 15,573 +0.32(+0.68%)
May 26, 2023 46.74 46.82 46.69 46.77 15,230 +0.04(+0.09%)
May 25, 2023 46.83 46.83 46.73 46.73 5,516 -0.22(-0.46%)
May 24, 2023 47.00 47.00 46.95 46.95 314 -0.11(-0.24%)
May 23, 2023 47.02 47.06 46.96 47.06 17,851 +0.06(+0.12%)
May 22, 2023 46.99 47.00 46.98 47.00 835 -0.03(-0.06%)
May 19, 2023 47.04 47.04 46.99 47.03 16,862 -0.17(-0.36%)
May 18, 2023 47.26 47.30 47.20 47.20 13,665 -0.18(-0.39%)
May 17, 2023 47.48 47.48 47.38 47.38 190 -0.09(-0.19%)
May 16, 2023 47.41 47.50 47.41 47.47 4,554 -0.11(-0.22%)
May 15, 2023 47.61 47.62 47.58 47.58 6,113 -0.13(-0.28%)
May 12, 2023 47.91 47.91 47.72 47.72 22,553 -0.23(-0.47%)
May 11, 2023 48.02 48.02 47.94 47.94 23,490 +0.14(+0.30%)
May 10, 2023 47.73 47.80 47.72 47.80 11,887 +0.25(+0.53%)
May 09, 2023 47.57 47.66 47.52 47.55 5,412 -0.06(-0.12%)
May 08, 2023 47.65 47.65 47.60 47.60 10,797 -0.18(-0.38%)
May 05, 2023 47.74 47.83 47.74 47.79 21,249 -0.21(-0.43%)
May 04, 2023 48.04 48.14 47.99 47.99 20,197 -0.03(-0.07%)
May 03, 2023 47.96 48.03 47.96 48.03 148 +0.17(+0.35%)
May 02, 2023 47.70 47.86 47.70 47.86 7,387 +0.49(+1.03%)
May 01, 2023 47.65 47.65 47.37 47.37 5,405 -0.48(-0.99%)
Apr 28, 2023 47.79 47.85 47.79 47.85 261 +0.25(+0.52%)
Apr 27, 2023 47.62 47.62 47.60 47.60 31,981 -0.13(-0.26%)
Apr 26, 2023 47.86 47.94 47.72 47.72 19,295 -0.21(-0.44%)
Apr 25, 2023 47.92 47.94 47.85 47.94 8,307 +0.33(+0.70%)
Apr 24, 2023 47.56 47.60 47.53 47.60 15,988 +0.16(+0.34%)
Apr 21, 2023 47.43 47.44 47.43 47.44 268 -0.06(-0.12%)
Apr 20, 2023 47.47 47.50 47.47 47.50 10,374 +0.17(+0.37%)
Apr 19, 2023 47.25 47.32 47.23 47.32 14,121 -0.04(-0.09%)
Apr 18, 2023 47.39 47.39 47.36 47.36 453 +0.04(+0.08%)
Apr 17, 2023 47.31 47.33 47.31 47.33 21,054 -0.26(-0.54%)
Apr 14, 2023 47.58 47.58 47.58 47.58 104 -0.20(-0.42%)
Apr 13, 2023 47.94 47.94 47.79 47.79 5,271 -0.04(-0.09%)
Apr 12, 2023 47.74 47.87 47.74 47.83 12,529 +0.08(+0.17%)
Apr 11, 2023 47.74 47.75 47.71 47.75 2,767 +0.02(+0.04%)
Apr 10, 2023 47.64 47.73 47.64 47.73 5,907 -0.36(-0.75%)
Apr 06, 2023 48.19 48.19 48.09 48.09 18,500 -0.05(-0.10%)
Apr 05, 2023 48.16 48.16 48.14 48.14 5,186 +0.12(+0.26%)
Apr 04, 2023 47.80 48.04 47.80 48.01 26,798 +0.20(+0.42%)
Apr 03, 2023 47.72 47.81 47.72 47.81 997 +0.17(+0.36%)
Mar 31, 2023 47.52 47.64 47.47 47.64 114,255 +0.21(+0.44%)
Mar 30, 2023 47.46 47.46 47.43 47.43 11,196 +0.11(+0.24%)
Mar 29, 2023 47.21 47.31 47.21 47.31 156 +0.02(+0.03%)
Mar 28, 2023 47.38 47.38 47.29 47.30 13,791 -0.12(-0.25%)
Mar 27, 2023 47.58 47.58 47.42 47.42 231 -0.49(-1.03%)
Mar 24, 2023 47.93 47.93 47.91 47.91 7,731 -0.00(-0.00%)
Mar 23, 2023 47.79 47.91 47.68 47.91 3,756 +0.10(+0.21%)
Mar 22, 2023 47.30 47.81 47.30 47.81 5,715 +0.51(+1.08%)
Mar 21, 2023 47.41 47.41 47.30 47.30 12,207 -0.12(-0.25%)
Mar 20, 2023 47.60 47.63 47.42 47.42 12,859 -0.30(-0.63%)
Mar 17, 2023 47.67 47.72 47.67 47.72 5,904 +0.40(+0.84%)
Mar 16, 2023 47.48 47.55 47.33 47.33 20,840 -0.20(-0.42%)
Mar 15, 2023 47.75 47.75 47.53 47.53 9,813 +0.43(+0.92%)
Mar 14, 2023 47.14 47.14 47.10 47.10 2,618 -0.30(-0.63%)
Mar 13, 2023 47.62 47.62 47.39 47.39 19,697 +0.33(+0.70%)
Mar 10, 2023 47.07 47.14 47.06 47.06 44,261 +0.52(+1.12%)
Mar 09, 2023 46.50 46.54 46.37 46.54 15,839 +0.19(+0.40%)
Mar 08, 2023 46.49 46.49 46.35 46.35 17,856 -0.05(-0.11%)
Mar 07, 2023 46.40 46.40 46.40 46.40 0 -0.05(-0.10%)
Mar 06, 2023 46.45 46.45 46.45 46.45 0 -0.10(-0.22%)
Mar 03, 2023 46.55 46.55 46.55 46.55 0 +0.37(+0.81%)
Mar 02, 2023 46.14 46.18 46.12 46.18 13,370 -0.14(-0.30%)
Mar 01, 2023 46.35 46.35 46.32 46.32 9,223 -0.26(-0.57%)
Feb 28, 2023 46.45 46.59 46.45 46.59 27,893 +0.04(+0.09%)
Feb 27, 2023 46.51 46.54 46.38 46.54 11,285 +0.08(+0.16%)
Feb 24, 2023 46.40 46.47 46.40 46.47 29,606 -0.26(-0.55%)
Feb 23, 2023 46.63 46.72 46.63 46.72 104 +0.15(+0.33%)
Feb 22, 2023 46.57 46.57 46.57 46.57 4,697 +0.13(+0.28%)
Feb 21, 2023 46.52 46.52 46.44 46.44 10,455 -0.42(-0.90%)
Feb 17, 2023 46.86 46.86 46.86 46.86 46,517 +0.08(+0.17%)
Feb 16, 2023 46.75 46.78 46.74 46.78 1,236 -0.14(-0.31%)
Feb 15, 2023 46.91 46.92 46.91 46.92 1,336 -0.13(-0.27%)
Feb 14, 2023 47.05 47.05 47.05 47.05 0 -0.10(-0.21%)
Feb 13, 2023 47.15 47.15 47.15 47.15 0 +0.10(+0.21%)
Feb 10, 2023 47.05 47.05 47.05 47.05 9,147,427 -0.23(-0.48%)
Feb 09, 2023 47.28 47.28 47.28 47.28 0 -0.16(-0.33%)
Feb 08, 2023 47.43 47.43 47.43 47.43 0 +0.09(+0.19%)
Feb 07, 2023 47.34 47.34 47.34 47.34 0 -0.06(-0.13%)
Feb 06, 2023 47.40 47.40 47.40 47.40 0 -0.36(-0.75%)
Feb 03, 2023 47.76 47.76 47.76 47.76 104 -0.37(-0.78%)
Feb 02, 2023 48.14 48.14 48.14 48.14 0 +0.03(+0.06%)
Feb 01, 2023 48.11 48.11 48.11 48.11 0 +0.33(+0.70%)
Jan 31, 2023 47.78 47.78 47.78 47.78 0 +0.16(+0.34%)
Jan 30, 2023 47.61 47.61 47.61 47.61 0 -0.10(-0.20%)
Jan 27, 2023 47.71 47.71 47.71 47.71 104 -0.06(-0.12%)
Jan 26, 2023 47.77 47.77 47.77 47.77 88 -0.08(-0.17%)
Jan 25, 2023 47.85 47.85 47.85 47.85 5 +0.08(+0.16%)
Jan 24, 2023 47.77 47.77 47.77 47.77 5 +0.17(+0.36%)
Jan 23, 2023 47.60 47.60 47.60 47.60 6 -0.11(-0.24%)
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.