Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.38 47.40 45.73 46.03 1,091,764 -1.35(-2.84%)
Apr 29, 2021 46.96 47.83 46.53 47.38 1,234,167 +0.90(+1.93%)
Apr 28, 2021 46.63 46.86 46.21 46.48 1,105,745 +0.07(+0.14%)
Apr 27, 2021 47.02 47.72 46.21 46.41 1,044,100 -0.08(-0.16%)
Apr 26, 2021 46.05 46.59 45.45 46.49 737,356 +0.84(+1.84%)
Apr 23, 2021 45.05 45.90 44.43 45.65 1,074,057 +0.59(+1.31%)
Apr 22, 2021 45.50 45.70 44.69 45.06 1,376,021 -0.59(-1.30%)
Apr 21, 2021 44.62 45.85 44.39 45.65 1,213,936 +0.94(+2.09%)
Apr 20, 2021 46.90 46.98 43.74 44.71 1,793,023 -2.19(-4.66%)
Apr 19, 2021 47.74 47.87 46.36 46.90 1,465,112 -0.50(-1.05%)
Apr 16, 2021 46.47 47.64 46.40 47.40 1,276,274 +1.51(+3.29%)
Apr 15, 2021 46.66 46.67 45.85 45.89 753,654 -0.13(-0.29%)
Apr 14, 2021 46.08 47.01 45.95 46.02 849,275 -0.30(-0.64%)
Apr 13, 2021 46.48 46.99 44.92 46.32 1,515,701 -0.53(-1.14%)
Apr 12, 2021 46.79 47.03 46.24 46.85 927,477 +0.03(+0.06%)
Apr 09, 2021 45.30 47.08 44.95 46.82 1,061,065 +1.56(+3.44%)
Apr 08, 2021 46.50 46.62 45.24 45.27 1,130,638 -1.00(-2.17%)
Apr 07, 2021 47.01 47.39 46.07 46.27 1,071,937 -0.68(-1.44%)
Apr 06, 2021 46.95 47.37 46.48 46.95 852,885 +0.15(+0.33%)
Apr 05, 2021 45.81 46.93 45.52 46.80 1,953,261 +1.19(+2.62%)
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.