Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 45.94 45.94 44.76 45.44 1,974,883 -0.09(-0.21%)
Jun 29, 2023 44.58 45.56 44.49 45.54 1,128,837 +0.90(+2.02%)
Jun 28, 2023 44.95 44.95 44.50 44.64 1,440,721 -0.10(-0.23%)
Jun 27, 2023 44.92 45.03 44.70 44.74 1,348,331 -0.18(-0.40%)
Jun 26, 2023 44.30 45.08 44.20 44.92 1,363,936 +0.64(+1.44%)
Jun 23, 2023 45.22 45.22 44.18 44.28 1,852,939 -0.89(-1.97%)
Jun 22, 2023 45.77 45.96 44.88 45.17 742,921 -0.51(-1.11%)
Jun 21, 2023 45.80 45.87 45.45 45.68 762,011 -0.32(-0.69%)
Jun 20, 2023 46.56 46.56 45.64 46.00 1,026,740 -0.73(-1.57%)
Jun 16, 2023 46.92 47.26 46.50 46.73 1,799,104 -0.11(-0.24%)
Jun 15, 2023 46.28 46.90 46.11 46.84 1,252,760 -0.65(-1.36%)
May 08, 2023 47.13 47.55 47.06 47.49 1,315,337 +0.29(+0.61%)
May 05, 2023 46.90 47.45 46.90 47.20 572,236 +0.46(+0.99%)
May 04, 2023 46.57 46.82 45.88 46.74 856,028 +0.15(+0.32%)
May 03, 2023 47.07 47.18 46.24 46.59 2,813,388 -0.36(-0.77%)
May 02, 2023 47.94 48.00 46.80 46.95 1,081,933 -1.16(-2.40%)
May 01, 2023 48.00 48.36 47.86 48.11 926,670 +0.03(+0.06%)
Apr 28, 2023 47.47 48.36 47.25 48.08 1,232,957 +0.50(+1.05%)
Apr 27, 2023 46.80 47.75 46.80 47.58 668,543 +0.59(+1.26%)
Apr 26, 2023 47.40 47.65 46.92 46.99 834,296 -0.33(-0.70%)
Apr 25, 2023 47.39 47.54 47.17 47.32 553,336 -0.36(-0.76%)
Apr 24, 2023 47.94 48.00 47.34 47.68 647,018 -0.26(-0.54%)
Apr 21, 2023 48.34 48.49 47.74 47.94 798,878 -0.31(-0.65%)
Apr 20, 2023 47.61 48.27 47.47 48.25 1,300,653 +0.55(+1.16%)
Apr 19, 2023 47.51 47.82 47.36 47.70 524,431 -0.03(-0.06%)
Apr 18, 2023 47.68 48.03 47.59 47.73 930,451 -0.04(-0.08%)
Apr 17, 2023 47.02 47.76 46.94 47.76 693,792 +0.75(+1.59%)
Apr 14, 2023 47.79 47.90 46.77 47.02 661,122 -0.55(-1.17%)
Apr 13, 2023 47.16 47.70 47.01 47.57 667,370 +0.32(+0.68%)
Apr 12, 2023 47.64 47.88 47.22 47.25 790,338 -0.13(-0.27%)
Apr 11, 2023 47.74 47.76 47.16 47.38 1,225,132 -0.28(-0.58%)
Apr 10, 2023 47.54 47.67 47.22 47.65 800,757 +0.21(+0.45%)
Apr 06, 2023 47.35 47.50 47.13 47.44 699,141 +0.21(+0.45%)
Apr 05, 2023 47.48 47.66 47.15 47.23 606,382 -0.24(-0.51%)
Apr 04, 2023 47.71 47.71 47.12 47.47 846,828 -0.17(-0.35%)
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.