Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.59 14.97 14.10 14.16 83,263,760 -0.46(-3.15%)
Apr 28, 2022 14.91 14.99 13.90 14.62 131,488,440 -0.23(-1.55%)
Apr 27, 2022 14.79 15.10 14.60 14.85 65,650,972 +0.14(+0.95%)
Apr 26, 2022 15.10 15.14 14.67 14.71 60,246,672 -0.48(-3.16%)
Apr 25, 2022 14.91 15.20 14.62 15.19 58,280,920 +0.06(+0.40%)
Apr 22, 2022 15.55 15.64 15.47 15.13 56,193,768 -0.57(-3.63%)
Apr 21, 2022 16.48 16.57 15.61 15.70 49,873,380 -0.35(-2.18%)
Apr 20, 2022 16.23 16.55 16.00 16.05 47,315,096 -0.10(-0.62%)
Apr 19, 2022 15.74 16.23 15.74 16.15 55,375,048 +0.48(+3.06%)
Apr 18, 2022 15.37 15.79 15.37 15.67 40,148,916 +0.19(+1.23%)
Apr 14, 2022 15.50 15.76 15.46 15.48 39,312,912 -0.03(-0.19%)
Apr 13, 2022 15.31 15.54 15.22 15.51 51,801,380 +0.15(+0.98%)
Apr 12, 2022 15.50 15.72 15.28 15.36 49,112,408 +0.08(+0.52%)
Apr 11, 2022 14.89 15.77 14.89 15.28 66,088,104 +0.23(+1.53%)
Apr 08, 2022 14.94 15.44 14.81 15.05 75,186,960 +0.09(+0.60%)
Apr 07, 2022 15.07 15.21 14.56 14.96 101,281,568 -0.43(-2.79%)
Apr 06, 2022 15.60 15.80 15.18 15.39 102,808,080 -0.43(-2.72%)
Apr 05, 2022 16.46 16.62 15.81 15.82 91,655,936 -0.84(-5.04%)
Apr 04, 2022 16.66 16.73 16.36 16.66 51,235,148 +0.01(+0.06%)
Apr 01, 2022 17.01 17.15 16.34 16.65 64,695,736 -0.26(-1.54%)
Mar 31, 2022 17.20 17.35 16.50 16.91 52,437,952 -0.36(-2.08%)
Mar 30, 2022 17.52 17.66 17.20 17.27 57,794,520 -0.48(-2.70%)
Mar 29, 2022 17.01 17.80 17.01 17.75 90,632,336 +1.08(+6.48%)
Mar 28, 2022 16.55 16.68 16.28 16.67 54,605,764 +0.20(+1.21%)
Mar 25, 2022 16.74 16.78 16.34 16.47 62,023,084 -0.36(-2.14%)
Mar 24, 2022 16.74 16.98 16.64 16.83 56,273,592 +0.15(+0.90%)
Mar 23, 2022 16.82 17.05 16.57 16.68 63,232,664 -0.41(-2.40%)
Mar 22, 2022 16.72 17.30 16.70 17.09 77,608,440 +0.61(+3.70%)
Mar 21, 2022 16.87 17.11 16.33 16.48 72,510,880 -0.38(-2.25%)
Mar 18, 2022 16.42 16.89 16.28 16.86 89,144,248 +0.28(+1.69%)
Mar 17, 2022 16.23 16.58 16.16 16.58 58,430,656 +0.00(+0.00%)
Mar 16, 2022 16.47 16.63 16.06 16.58 82,640,024 +0.52(+3.24%)
Mar 15, 2022 15.77 16.14 15.53 16.06 65,235,584 +0.32(+2.03%)
Mar 14, 2022 16.08 16.23 15.51 15.74 66,288,960 -0.30(-1.87%)
Mar 11, 2022 16.40 16.48 16.01 16.04 54,985,920 -0.29(-1.78%)
Mar 10, 2022 16.11 15.76 16.33 72,869,904 -0.04(-0.24%)
Mar 09, 2022 16.65 16.83 16.28 16.37 62,565,108 +0.34(+2.12%)
Mar 08, 2022 16.06 16.72 15.77 16.03 100,915,520 +0.06(+0.38%)
Mar 07, 2022 16.84 16.90 15.97 15.97 87,713,296 -0.88(-5.22%)
Mar 04, 2022 17.35 17.39 16.64 16.85 91,451,816 -0.75(-4.26%)
Mar 03, 2022 18.25 18.25 17.44 17.60 94,808,536 -0.50(-2.76%)
Mar 02, 2022 17.50 18.25 17.30 18.10 138,192,224 +1.40(+8.38%)
Mar 01, 2022 17.41 17.41 16.45 16.70 94,385,032 -0.86(-4.90%)
Feb 28, 2022 17.34 17.68 17.21 17.56 82,224,888 -0.27(-1.51%)
Feb 25, 2022 17.25 17.90 17.42 17.83 78,887,960 +0.68(+3.97%)
Feb 24, 2022 15.99 17.19 15.96 17.15 110,267,416 +0.20(+1.18%)
Feb 23, 2022 17.50 17.73 16.88 16.95 79,674,016 -0.34(-1.97%)
Feb 22, 2022 17.67 17.76 17.07 17.29 98,446,440 -0.75(-4.16%)
Feb 18, 2022 18.04 0 +0.50(+2.85%)
Feb 17, 2022 17.86 17.94 17.50 17.54 55,239,192 -0.47(-2.61%)
Feb 16, 2022 17.89 18.21 17.74 18.01 57,211,212 -0.07(-0.39%)
Feb 15, 2022 17.80 18.13 17.72 18.08 65,883,548 +0.62(+3.55%)
Feb 14, 2022 17.51 17.73 17.29 17.46 78,843,880 -0.09(-0.51%)
Feb 11, 2022 18.10 18.36 17.42 17.55 94,690,992 -0.53(-2.93%)
Feb 10, 2022 17.97 18.63 17.92 18.08 75,971,592 -0.27(-1.47%)
Feb 09, 2022 18.27 18.43 18.03 18.35 86,901,200 +0.63(+3.56%)
Feb 08, 2022 17.58 17.91 17.02 17.72 142,527,984 -0.17(-0.95%)
Feb 07, 2022 17.73 18.12 17.70 17.89 84,490,464 -0.07(-0.39%)
Feb 04, 2022 18.52 18.59 17.52 17.96 211,169,088 -1.93(-9.70%)
Feb 03, 2022 20.17 19.87 19.89 101,468,768 -0.74(-3.59%)
Feb 02, 2022 20.81 21.05 20.18 20.63 94,942,160 -0.03(-0.15%)
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.