Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.39 47.21 45.32 46.61 18,444,816 +0.07(+0.14%)
May 27, 2022 45.02 46.55 44.85 46.54 9,121,043 +2.24(+5.06%)
May 26, 2022 43.55 44.63 43.37 44.30 6,603,115 +1.58(+3.70%)
May 25, 2022 41.82 43.02 41.82 42.72 7,890,445 +0.60(+1.43%)
May 24, 2022 42.33 43.50 41.58 42.12 8,719,551 -0.96(-2.24%)
May 23, 2022 42.65 43.23 41.95 43.08 6,422,135 +0.84(+1.99%)
May 20, 2022 42.86 43.21 41.26 42.24 7,805,604 -0.30(-0.69%)
May 19, 2022 42.54 43.21 41.97 42.54 8,043,994 -0.31(-0.71%)
May 18, 2022 43.95 44.60 42.57 42.84 6,171,248 -1.89(-4.22%)
May 17, 2022 43.51 44.92 43.28 44.73 5,975,745 +1.74(+4.06%)
May 16, 2022 44.32 44.32 42.81 42.99 7,280,439 -1.49(-3.34%)
May 13, 2022 44.29 44.58 43.59 44.47 6,771,193 +0.47(+1.06%)
May 12, 2022 43.83 45.59 43.08 44.01 9,352,527 -0.40(-0.90%)
May 11, 2022 46.06 46.67 44.30 44.41 7,431,557 -1.92(-4.14%)
May 10, 2022 47.64 48.52 46.12 46.32 7,987,437 -0.64(-1.36%)
May 09, 2022 45.84 48.54 45.45 46.96 13,459,863 +0.43(+0.92%)
May 06, 2022 45.76 47.32 44.84 46.53 11,833,506 +0.73(+1.60%)
May 05, 2022 48.82 49.41 45.08 45.80 20,225,286 -6.08(-11.72%)
May 04, 2022 50.98 51.95 49.87 51.88 9,923,257 +0.92(+1.80%)
May 03, 2022 50.79 51.72 50.55 50.97 8,514,214 +0.30(+0.58%)
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.