Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 47.99 48.17 47.85 48.17 29,080 -0.43(-0.88%)
May 30, 2023 48.51 48.66 48.51 48.59 12,726 -0.34(-0.69%)
May 26, 2023 48.74 48.93 48.74 48.93 1,193 +0.49(+1.00%)
May 25, 2023 48.38 48.51 48.35 48.44 1,833 +0.04(+0.08%)
May 24, 2023 48.65 48.65 48.38 48.40 21,088 -0.68(-1.38%)
May 23, 2023 49.13 49.17 49.08 49.08 14,207 -0.78(-1.56%)
May 22, 2023 49.75 49.93 49.75 49.85 7,805 +0.04(+0.07%)
May 19, 2023 49.73 49.82 49.72 49.82 2,314 +0.34(+0.70%)
May 18, 2023 49.36 49.47 49.27 49.47 7,801 -0.02(-0.04%)
May 17, 2023 49.24 49.51 49.22 49.49 9,421 +0.28(+0.58%)
May 16, 2023 49.30 49.37 49.21 49.21 16,469 -0.40(-0.81%)
May 15, 2023 49.47 49.64 49.33 49.61 5,584 +0.39(+0.79%)
May 12, 2023 49.40 49.40 49.10 49.22 8,104 -0.16(-0.32%)
May 11, 2023 49.19 49.44 49.19 49.38 37,039 -0.19(-0.39%)
May 10, 2023 49.61 49.61 49.26 49.57 40,982 -0.05(-0.11%)
May 09, 2023 49.56 49.64 49.56 49.62 1,838 -0.17(-0.35%)
May 08, 2023 49.82 49.84 49.80 49.80 792 +0.03(+0.06%)
May 05, 2023 49.63 49.77 49.63 49.77 528 +0.73(+1.48%)
May 04, 2023 49.06 49.11 49.04 49.04 3,761 -0.14(-0.28%)
May 03, 2023 49.25 49.40 49.15 49.18 5,324 +0.11(+0.23%)
May 02, 2023 49.11 49.11 48.87 49.07 12,464 -0.46(-0.92%)
May 01, 2023 49.77 49.77 49.48 49.52 10,379 -0.03(-0.06%)
Apr 28, 2023 49.40 49.91 49.37 49.55 48,149 +0.06(+0.13%)
Apr 27, 2023 49.37 49.49 49.37 49.49 826 +0.60(+1.22%)
Apr 26, 2023 49.01 49.01 48.81 48.89 785 -0.07(-0.13%)
Apr 25, 2023 49.22 49.32 48.96 48.96 9,117 -0.73(-1.47%)
Apr 24, 2023 49.66 49.69 49.58 49.69 1,447 +0.10(+0.19%)
Apr 21, 2023 49.32 49.61 49.32 49.59 3,427 +0.19(+0.38%)
Apr 20, 2023 49.34 49.40 49.31 49.40 423 +0.02(+0.04%)
Apr 19, 2023 49.38 49.38 49.38 49.38 28 -0.21(-0.42%)
Apr 18, 2023 49.56 49.63 49.56 49.59 3,794 +0.25(+0.50%)
Apr 17, 2023 49.27 49.35 49.27 49.35 465 -0.02(-0.05%)
Apr 14, 2023 49.32 49.37 49.32 49.37 120 -0.18(-0.37%)
Apr 13, 2023 49.54 49.55 49.54 49.55 386 +0.65(+1.33%)
Apr 12, 2023 49.07 49.07 48.91 48.91 3,693 +0.26(+0.54%)
Apr 11, 2023 48.64 48.76 48.62 48.64 22,043 +0.18(+0.38%)
Apr 10, 2023 48.20 48.46 48.20 48.46 1,584 -0.05(-0.10%)
Apr 06, 2023 48.51 48.51 48.51 48.51 103 +0.21(+0.43%)
Apr 05, 2023 48.30 48.32 48.29 48.30 23,433 -0.36(-0.75%)
Apr 04, 2023 48.67 48.67 48.61 48.66 46,426 +0.01(+0.03%)
Apr 03, 2023 48.40 48.67 48.40 48.65 742 +0.27(+0.56%)
Mar 31, 2023 48.38 48.38 48.38 48.38 103 +0.28(+0.58%)
Mar 30, 2023 48.13 48.13 48.08 48.10 1,033 +0.46(+0.96%)
Mar 29, 2023 47.62 47.64 47.58 47.64 12,559 +0.58(+1.23%)
Mar 28, 2023 46.99 47.06 46.99 47.06 1,519 +0.05(+0.11%)
Mar 27, 2023 47.01 47.01 47.01 47.01 5 +0.39(+0.84%)
Mar 24, 2023 46.58 46.62 46.58 46.62 409 -0.24(-0.51%)
Mar 23, 2023 46.86 46.86 46.62 46.86 1,320 +0.08(+0.18%)
Mar 22, 2023 47.01 47.01 46.77 46.77 453 -0.10(-0.20%)
Mar 21, 2023 46.70 46.87 46.70 46.87 1,408 +0.58(+1.25%)
Mar 20, 2023 46.22 46.29 46.22 46.29 1,584 +0.62(+1.35%)
Mar 17, 2023 45.68 45.68 45.67 45.67 90,221 -0.43(-0.94%)
Mar 16, 2023 46.11 46.11 46.11 46.11 3 +0.77(+1.70%)
Mar 15, 2023 44.86 45.45 44.86 45.34 5,441 -1.22(-2.61%)
Mar 14, 2023 46.39 46.55 46.32 46.55 1,761 +0.49(+1.06%)
Mar 13, 2023 46.06 46.18 46.06 46.06 1,568 -0.15(-0.33%)
Mar 10, 2023 46.98 46.98 46.22 46.22 5,074 -0.51(-1.09%)
Mar 09, 2023 47.02 47.02 46.73 46.73 4,052 -0.42(-0.90%)
Mar 08, 2023 47.12 47.15 47.12 47.15 1,123 +0.19(+0.41%)
Mar 07, 2023 47.05 47.05 46.96 46.96 134 -0.75(-1.57%)
Mar 06, 2023 47.72 47.76 47.71 47.71 4,779 -0.09(-0.18%)
Mar 03, 2023 47.80 47.80 47.80 47.80 103 +0.65(+1.37%)
Mar 02, 2023 47.15 47.15 47.15 47.15 0 +0.10(+0.21%)
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.