Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.01 22.16 21.57 21.60 18,846,480 -0.12(-0.54%)
Apr 28, 2022 21.52 21.76 21.37 21.71 17,213,056 +0.18(+0.85%)
Apr 27, 2022 21.55 21.84 21.43 21.53 17,120,246 -0.13(-0.58%)
Apr 26, 2022 22.09 22.26 21.58 21.65 21,772,400 -0.35(-1.58%)
Apr 25, 2022 21.97 22.23 21.51 22.00 33,540,394 -0.97(-4.21%)
Apr 22, 2022 22.78 23.32 22.73 22.97 22,765,006 -0.47(-2.02%)
Apr 21, 2022 24.12 24.20 23.10 23.45 26,968,706 -1.00(-4.08%)
Apr 20, 2022 24.27 24.48 24.05 24.44 19,647,582 +0.23(+0.96%)
Apr 19, 2022 24.23 24.59 24.00 24.21 16,629,043 -0.36(-1.46%)
Apr 18, 2022 24.70 25.16 24.55 24.57 15,596,494 +0.17(+0.71%)
Apr 14, 2022 24.64 24.66 24.10 24.39 19,949,064 -0.37(-1.49%)
Apr 13, 2022 24.83 25.04 24.62 24.76 13,045,126 +0.14(+0.55%)
Apr 12, 2022 24.91 25.09 24.50 24.63 15,088,167 +0.04(+0.16%)
Apr 11, 2022 24.89 25.08 24.35 24.59 15,189,303 -0.01(-0.04%)
Apr 08, 2022 24.10 24.67 24.10 24.60 15,678,252 +0.49(+2.05%)
Apr 07, 2022 23.86 24.26 23.75 24.10 23,575,298 +0.28(+1.18%)
Apr 06, 2022 23.79 24.10 23.59 23.82 15,157,606 +0.15(+0.61%)
Apr 05, 2022 24.16 24.66 23.55 23.68 18,777,720 -0.39(-1.61%)
Apr 04, 2022 24.29 24.32 23.76 24.06 13,435,639 -0.08(-0.32%)
Apr 01, 2022 23.52 24.21 23.50 24.14 16,068,249 +0.40(+1.67%)
Mar 31, 2022 24.05 24.33 23.75 23.75 12,055,908 -0.31(-1.29%)
Mar 30, 2022 23.86 24.14 23.86 24.05 14,380,623 +0.31(+1.30%)
Mar 29, 2022 22.98 23.78 22.85 23.75 22,245,192 +0.29(+1.24%)
Mar 28, 2022 23.34 23.54 23.17 23.45 19,529,424 -0.30(-1.26%)
Mar 25, 2022 23.51 23.84 23.41 23.75 17,541,100 +0.04(+0.16%)
Mar 24, 2022 23.96 24.16 23.63 23.72 18,317,360 -0.07(-0.29%)
Mar 23, 2022 23.62 23.80 23.39 23.78 17,559,008 +0.33(+1.40%)
Mar 22, 2022 23.49 23.61 23.08 23.45 16,858,478 -0.07(-0.29%)
Mar 21, 2022 23.14 23.81 23.12 23.52 22,048,036 +0.42(+1.80%)
Mar 18, 2022 23.33 23.38 22.97 23.11 37,657,056 -0.20(-0.87%)
Mar 17, 2022 23.14 23.75 23.10 23.31 23,607,258 +0.45(+1.99%)
Mar 16, 2022 22.83 23.17 22.46 22.85 24,765,538 -0.15(-0.67%)
Mar 15, 2022 22.08 23.27 22.08 23.01 27,093,058 +0.13(+0.55%)
Mar 14, 2022 22.99 23.24 22.63 22.88 23,891,550 -0.69(-2.92%)
Mar 11, 2022 22.96 23.78 22.73 23.57 20,558,878 -0.14(-0.57%)
Mar 10, 2022 23.64 23.49 23.71 27,957,530 +0.15(+0.66%)
Mar 09, 2022 22.96 23.84 22.65 23.55 40,440,196 -1.00(-4.06%)
Mar 08, 2022 24.29 25.24 23.70 24.55 69,421,120 +0.48(+2.01%)
Mar 07, 2022 23.59 24.18 23.17 24.06 40,404,824 +0.64(+2.73%)
Mar 04, 2022 22.96 23.70 22.82 23.43 37,085,920 +0.61(+2.67%)
Mar 03, 2022 22.38 22.94 22.38 22.82 24,689,178 +0.41(+1.81%)
Mar 02, 2022 22.10 22.61 21.93 22.41 24,054,132 -0.30(-1.32%)
Mar 01, 2022 22.02 22.75 22.00 22.71 33,121,136 +0.86(+3.94%)
Feb 28, 2022 22.15 22.18 21.62 21.85 24,644,914 +0.01(+0.04%)
Feb 25, 2022 21.45 21.90 21.50 21.84 23,245,856 +0.14(+0.66%)
Feb 24, 2022 22.57 22.71 21.26 21.70 55,461,052 -0.28(-1.27%)
Feb 23, 2022 21.85 22.31 21.85 21.98 24,710,750 +0.06(+0.26%)
Feb 22, 2022 22.29 22.56 21.72 21.92 30,967,382 -0.36(-1.60%)
Feb 18, 2022 22.27 0 -0.09(-0.39%)
Feb 17, 2022 21.70 22.59 21.57 22.36 48,493,048 +0.96(+4.50%)
Feb 16, 2022 20.35 21.61 20.34 21.40 43,314,500 +1.49(+7.49%)
Feb 15, 2022 19.72 19.96 19.53 19.91 23,158,042 -0.39(-1.94%)
Feb 14, 2022 19.95 20.41 19.93 20.30 39,474,988 +0.39(+1.98%)
Feb 11, 2022 18.63 20.09 18.57 19.91 33,393,862 +1.33(+7.15%)
Feb 10, 2022 18.92 19.13 18.52 18.58 16,087,700 -0.41(-2.18%)
Feb 09, 2022 19.15 19.23 18.96 18.99 11,847,096 -0.09(-0.45%)
Feb 08, 2022 18.89 19.08 18.80 19.08 14,263,143 +0.23(+1.23%)
Feb 07, 2022 18.62 18.92 18.48 18.85 13,720,126 +0.38(+2.03%)
Feb 04, 2022 18.28 18.67 18.25 18.47 14,708,275 +0.13(+0.68%)
Feb 03, 2022 18.45 18.58 18.35 12,707,077 -0.15(-0.83%)
Feb 02, 2022 18.34 18.77 18.17 18.50 17,312,178 +0.13(+0.68%)
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.