Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 46.99 47.01 46.94 46.94 82,075 +0.09(+0.20%)
May 05, 2023 46.92 46.98 46.85 46.85 2,753 -0.05(-0.10%)
May 04, 2023 46.78 46.92 46.78 46.90 729,656 +0.00(+0.01%)
May 03, 2023 46.91 46.91 46.89 46.89 698 -0.03(-0.07%)
May 02, 2023 47.31 47.31 46.84 46.92 23,052 +0.02(+0.04%)
May 01, 2023 46.91 46.93 46.91 46.91 33,946 +0.02(+0.04%)
Apr 28, 2023 46.89 46.89 46.87 46.89 4,142 +0.00(+0.00%)
Apr 27, 2023 47.29 47.29 46.87 46.89 5,936 +0.01(+0.02%)
Apr 26, 2023 46.87 46.89 46.87 46.88 259,911 +0.03(+0.06%)
Apr 25, 2023 46.87 46.89 46.82 46.85 17,361 -0.00(-0.01%)
Apr 24, 2023 47.02 47.02 46.85 46.85 5,918 -0.01(-0.02%)
Apr 21, 2023 46.85 46.87 46.83 46.86 9,006 +0.05(+0.11%)
Apr 20, 2023 46.83 46.85 46.81 46.81 13,867 -0.00(-0.01%)
Apr 19, 2023 46.81 46.82 46.77 46.81 6,454 -0.00(-0.00%)
Apr 18, 2023 46.79 46.82 46.76 46.81 9,259 +0.02(+0.03%)
Apr 17, 2023 46.79 46.81 46.75 46.80 7,862 +0.02(+0.05%)
Apr 14, 2023 46.81 46.81 46.77 46.77 10,149 +0.09(+0.19%)
Apr 13, 2023 46.62 46.77 46.62 46.68 16,209 -0.08(-0.18%)
Apr 12, 2023 46.61 46.77 46.61 46.77 62,011 +0.01(+0.03%)
Apr 11, 2023 47.11 47.11 46.73 46.75 9,726 +0.03(+0.07%)
Apr 10, 2023 46.61 46.75 46.61 46.72 9,125 -0.02(-0.04%)
Apr 06, 2023 46.75 46.76 46.71 46.74 12,064 +0.04(+0.08%)
Apr 05, 2023 46.63 46.72 46.62 46.70 6,162 +0.00(+0.00%)
Apr 04, 2023 47.42 47.42 46.68 46.70 9,156 +0.00(+0.00%)
Apr 03, 2023 46.70 46.72 46.68 46.70 5,603 +0.02(+0.05%)
Mar 31, 2023 46.68 46.70 46.66 46.68 10,416 +0.02(+0.04%)
Mar 30, 2023 47.40 47.40 46.65 46.66 5,058 -0.01(-0.02%)
Mar 29, 2023 47.08 47.08 46.66 46.67 11,087 +0.02(+0.05%)
Mar 28, 2023 46.54 46.68 46.54 46.65 8,824 +0.01(+0.02%)
Mar 27, 2023 46.54 46.68 46.54 46.64 4,922 +0.05(+0.11%)
Mar 24, 2023 46.54 46.62 46.54 46.59 5,162 +0.01(+0.01%)
Mar 23, 2023 46.58 46.59 46.57 46.58 1,964 +0.01(+0.02%)
Mar 22, 2023 46.62 46.63 46.54 46.57 7,823 -0.02(-0.05%)
Mar 21, 2023 46.91 46.91 46.51 46.60 9,654 +0.05(+0.11%)
Mar 20, 2023 46.50 46.56 46.50 46.54 13,584 +0.10(+0.21%)
Mar 17, 2023 46.52 46.52 46.44 46.45 4,036 +0.03(+0.06%)
Mar 16, 2023 46.47 46.51 46.42 46.42 1,585 -0.05(-0.10%)
Mar 15, 2023 46.42 46.47 46.36 46.47 5,966 +0.11(+0.24%)
Mar 14, 2023 46.42 46.42 46.35 46.35 11,084 +0.01(+0.01%)
Mar 13, 2023 46.76 46.76 46.32 46.35 17,885 -0.02(-0.04%)
Mar 10, 2023 46.81 46.81 46.33 46.37 5,024 -0.07(-0.15%)
Mar 09, 2023 46.43 46.44 46.42 46.44 7,557 +0.01(+0.03%)
Mar 08, 2023 46.42 46.46 46.42 46.42 11,478 +0.01(+0.02%)
Mar 07, 2023 46.42 46.43 46.40 46.41 19,157 -0.01(-0.03%)
Mar 06, 2023 46.42 46.43 46.42 46.43 5,737 +0.04(+0.08%)
Mar 03, 2023 46.43 46.43 46.39 46.39 3,340 +0.01(+0.03%)
Mar 02, 2023 46.38 46.40 46.35 46.38 55,395 +0.02(+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.