Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.40 20.12 18.51 18.54 501,024,672 -1.23(-6.24%)
Apr 28, 2022 18.96 20.03 18.49 19.78 569,884,288 +1.37(+7.42%)
Apr 27, 2022 18.59 19.16 18.29 18.41 499,221,536 -0.37(-1.99%)
Apr 26, 2022 19.71 19.78 18.67 18.78 652,811,584 -1.11(-5.60%)
Apr 25, 2022 19.20 19.94 19.09 19.90 641,431,552 +0.39(+1.98%)
Apr 22, 2022 20.30 20.48 19.50 19.51 625,454,848 -0.67(-3.31%)
Apr 21, 2022 21.70 22.39 20.00 20.18 656,046,016 -1.30(-6.05%)
Apr 20, 2022 22.51 22.67 21.20 21.48 468,707,968 -0.72(-3.23%)
Apr 19, 2022 21.72 22.37 21.31 22.19 512,674,304 +0.41(+1.91%)
Apr 18, 2022 21.20 22.08 21.07 21.78 525,108,384 +0.52(+2.47%)
Apr 14, 2022 22.50 22.77 21.16 21.25 569,220,672 -0.94(-4.26%)
Apr 13, 2022 21.72 22.50 21.45 22.20 516,823,808 +0.70(+3.25%)
Apr 12, 2022 22.53 22.72 21.28 21.50 661,846,528 -0.41(-1.88%)
Apr 11, 2022 22.21 22.32 21.66 21.91 574,652,544 -1.20(-5.20%)
Apr 08, 2022 23.91 23.92 23.06 23.11 525,064,096 -1.09(-4.50%)
Apr 07, 2022 24.44 24.72 23.47 24.20 557,704,768 -0.20(-0.82%)
Apr 06, 2022 24.93 25.29 24.00 24.40 703,443,584 -1.52(-5.88%)
Apr 05, 2022 27.25 27.31 25.81 25.93 436,532,960 -1.43(-5.22%)
Apr 04, 2022 26.72 27.55 26.61 27.35 397,655,200 +0.65(+2.43%)
Apr 01, 2022 27.37 27.49 26.26 26.71 517,345,600 -0.57(-2.10%)
Mar 31, 2022 27.78 28.24 27.26 27.28 523,410,432 -0.40(-1.46%)
Mar 30, 2022 28.30 28.49 27.50 27.68 463,278,336 -0.97(-3.37%)
Mar 29, 2022 28.69 28.94 27.97 28.65 488,723,872 +0.44(+1.55%)
Mar 28, 2022 27.75 28.24 27.20 28.21 425,290,944 +0.50(+1.81%)
Mar 25, 2022 27.88 28.35 27.27 27.71 579,140,928 -0.43(-1.54%)
Mar 24, 2022 26.16 28.31 25.90 28.14 877,018,432 +2.52(+9.82%)
Mar 23, 2022 26.12 26.61 25.57 25.63 501,829,408 -0.89(-3.36%)
Mar 22, 2022 26.72 27.23 26.07 26.52 547,014,400 -0.21(-0.79%)
Mar 21, 2022 26.50 27.15 25.96 26.73 591,522,816 +0.28(+1.06%)
Mar 18, 2022 24.79 26.56 24.62 26.45 734,492,928 +1.69(+6.81%)
Mar 17, 2022 24.11 24.84 23.90 24.76 471,585,088 +0.27(+1.10%)
Mar 16, 2022 23.50 24.59 23.17 24.49 671,522,752 +1.52(+6.63%)
Mar 15, 2022 21.51 23.03 21.32 22.97 492,052,096 +1.64(+7.70%)
Mar 14, 2022 21.86 22.26 21.15 21.33 384,921,952 -0.77(-3.48%)
Mar 11, 2022 23.02 23.14 22.04 22.10 367,289,312 -0.56(-2.46%)
Mar 10, 2022 22.53 22.78 21.88 22.65 427,642,048 -0.36(-1.55%)
Mar 09, 2022 22.38 23.22 22.24 23.01 492,020,096 +1.50(+6.97%)
Mar 08, 2022 21.30 22.37 20.65 21.51 556,697,984 +0.16(+0.76%)
Mar 07, 2022 22.81 23.03 21.33 21.35 449,660,288 -1.58(-6.91%)
Mar 04, 2022 23.38 23.68 22.48 22.93 432,103,936 -0.78(-3.28%)
Mar 03, 2022 24.26 24.32 23.46 23.71 363,526,432 -0.51(-2.09%)
Mar 02, 2022 23.75 24.40 23.41 24.21 389,314,624 +0.74(+3.17%)
Mar 01, 2022 24.29 24.37 23.13 23.47 411,626,048 -0.91(-3.72%)
Feb 28, 2022 23.99 24.66 23.72 24.38 476,513,120 +0.23(+0.94%)
Feb 25, 2022 23.72 24.21 23.50 24.15 528,989,120 +0.41(+1.72%)
Feb 24, 2022 21.01 23.79 20.90 23.74 734,666,944 +1.36(+6.08%)
Feb 23, 2022 23.80 24.15 22.30 22.38 564,981,952 -1.00(-4.29%)
Feb 22, 2022 23.03 24.06 22.99 23.38 632,672,704 -0.25(-1.07%)
Feb 18, 2022 23.64 0 -0.86(-3.53%)
Feb 17, 2022 25.62 25.78 24.16 24.50 809,489,280 -2.00(-7.56%)
Feb 16, 2022 26.25 26.58 25.55 26.50 724,616,320 +0.02(+0.06%)
Feb 15, 2022 24.94 26.54 24.78 26.49 700,263,104 +2.17(+8.94%)
Feb 14, 2022 23.93 24.87 23.75 24.32 439,629,216 +0.37(+1.56%)
Feb 11, 2022 25.91 26.15 23.77 23.94 605,691,072 -1.87(-7.26%)
Feb 10, 2022 25.99 26.92 25.59 25.82 512,248,864 -0.88(-3.30%)
Feb 09, 2022 25.62 26.72 25.35 26.70 523,619,424 +1.60(+6.36%)
Feb 08, 2022 24.35 25.21 23.97 25.10 409,162,080 +0.38(+1.54%)
Feb 07, 2022 24.37 25.18 24.20 24.72 375,760,224 +0.41(+1.68%)
Feb 04, 2022 23.97 24.63 23.63 24.31 354,911,392 +0.37(+1.55%)
Feb 03, 2022 24.45 23.77 23.94 409,527,040 -1.30(-5.13%)
Feb 02, 2022 25.79 25.81 24.55 25.24 541,359,040 +0.61(+2.46%)
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.