Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 19.98 20.50 19.90 20.25 30,439,326 +0.56(+2.84%)
May 07, 2025 19.71 20.01 19.44 19.69 23,040,514 +0.16(+0.82%)
May 06, 2025 19.22 19.72 19.22 19.53 15,391,763 -0.03(-0.15%)
May 05, 2025 19.12 19.89 19.06 19.56 16,758,972 -0.01(-0.05%)
May 02, 2025 19.04 19.64 19.02 19.57 27,621,698 +0.94(+5.05%)
May 01, 2025 18.68 18.80 18.51 18.63 20,640,956 +0.29(+1.58%)
Apr 30, 2025 17.79 18.35 17.33 18.34 31,778,722 -0.37(-1.98%)
Apr 29, 2025 19.17 19.22 18.30 18.71 30,359,836 -0.15(-0.80%)
Apr 28, 2025 18.84 19.33 18.73 18.86 18,020,400 +0.26(+1.40%)
Apr 25, 2025 18.70 18.88 18.39 18.60 14,859,327 -0.10(-0.53%)
Apr 24, 2025 18.43 18.80 18.31 18.70 17,244,634 +0.22(+1.19%)
Apr 23, 2025 18.88 19.52 18.40 18.48 21,602,968 +0.50(+2.78%)
Apr 22, 2025 17.55 17.99 17.47 17.98 18,475,928 +0.74(+4.29%)
Apr 21, 2025 17.59 17.84 17.05 17.24 18,732,708 -0.75(-4.17%)
Apr 17, 2025 17.89 18.21 17.69 17.99 17,701,894 +0.12(+0.67%)
Apr 16, 2025 17.85 18.25 17.52 17.87 21,102,950 -0.13(-0.72%)
Apr 15, 2025 17.92 18.03 17.59 18.00 22,749,996 +0.18(+1.01%)
Apr 14, 2025 18.28 18.38 17.42 17.82 21,773,096 +0.18(+1.02%)
Apr 11, 2025 17.52 17.82 17.10 17.64 18,749,052 +0.04(+0.23%)
Apr 10, 2025 18.32 18.60 17.08 17.60 48,290,080 -2.01(-10.25%)
Apr 09, 2025 16.77 19.98 16.61 19.61 66,892,724 +2.92(+17.50%)
Apr 08, 2025 17.78 18.00 16.34 16.69 42,019,024 +0.26(+1.58%)
Apr 07, 2025 15.33 17.17 15.07 16.43 41,399,420 -0.07(-0.42%)
Apr 04, 2025 16.49 16.74 15.61 16.50 39,839,256 -0.78(-4.51%)
Apr 03, 2025 18.41 18.45 17.25 17.28 46,355,108 -2.74(-13.69%)
Apr 02, 2025 19.03 20.05 19.03 20.02 21,047,172 +0.63(+3.25%)
Apr 01, 2025 19.60 19.67 18.86 19.39 20,860,958 -0.14(-0.72%)
Mar 31, 2025 19.16 19.68 18.77 19.53 25,023,994 -0.34(-1.71%)
Mar 28, 2025 20.70 20.70 19.66 19.87 18,880,876 -0.91(-4.38%)
Mar 27, 2025 20.75 21.17 20.53 20.78 14,326,335 -0.15(-0.72%)
Mar 26, 2025 21.17 21.39 20.75 20.93 16,015,028 -0.33(-1.55%)
Mar 25, 2025 21.57 21.78 21.05 21.26 18,812,744 -0.18(-0.84%)
Mar 24, 2025 21.53 21.75 21.05 21.44 21,674,594 +0.50(+2.39%)
Mar 21, 2025 20.39 21.53 19.82 20.94 59,554,944 -0.26(-1.23%)
Mar 20, 2025 20.74 21.56 20.73 21.20 29,855,886 +0.15(+0.71%)
Mar 19, 2025 20.30 21.36 20.27 21.05 31,075,518 +0.93(+4.62%)
Mar 18, 2025 20.59 20.74 19.86 20.12 26,919,464 -0.77(-3.69%)
Mar 17, 2025 20.27 21.02 20.25 20.89 27,683,704 +0.97(+4.87%)
Mar 14, 2025 19.41 19.94 19.25 19.92 22,467,884 +0.80(+4.18%)
Mar 13, 2025 19.52 19.79 18.78 19.12 28,362,666 -0.38(-1.95%)
Mar 12, 2025 19.44 19.95 19.22 19.50 30,883,804 +0.40(+2.09%)
Mar 11, 2025 18.89 19.20 18.16 19.10 50,552,804 +0.02(+0.10%)
Mar 10, 2025 19.96 20.00 18.66 19.08 44,566,284 -1.56(-7.56%)
Mar 07, 2025 20.86 20.86 19.83 20.64 34,607,500 -0.23(-1.10%)
Mar 06, 2025 21.56 21.87 20.80 20.87 26,949,508 -1.47(-6.58%)
Mar 05, 2025 22.05 22.37 21.73 22.34 28,587,272 +0.43(+1.96%)
Mar 04, 2025 22.53 22.65 21.44 21.91 44,482,416 -1.35(-5.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.