Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.81 49.81 49.28 49.30 29,950,616 +0.66(+1.35%)
May 27, 2022 48.45 48.66 48.29 48.64 10,911,028 +0.54(+1.13%)
May 26, 2022 47.30 48.23 47.30 48.10 19,286,994 +0.69(+1.46%)
May 25, 2022 47.04 47.52 46.96 47.40 20,064,874 +0.23(+0.48%)
May 24, 2022 47.22 47.28 46.73 47.18 14,429,528 -0.80(-1.66%)
May 23, 2022 47.87 48.09 47.67 47.98 12,694,462 +0.37(+0.77%)
May 20, 2022 47.90 48.06 46.96 47.61 15,230,382 +0.19(+0.40%)
May 19, 2022 46.87 47.62 46.86 47.42 21,064,246 +0.74(+1.59%)
May 18, 2022 47.48 47.65 46.59 46.68 14,605,016 -1.13(-2.37%)
May 17, 2022 47.88 47.95 47.44 47.82 13,755,860 +1.14(+2.45%)
May 16, 2022 46.52 46.87 46.41 46.67 14,657,604 -0.17(-0.36%)
May 13, 2022 46.07 46.85 46.07 46.84 16,214,775 +1.26(+2.76%)
May 12, 2022 45.40 46.00 45.09 45.59 29,406,578 -0.34(-0.74%)
May 11, 2022 46.48 46.86 45.87 45.92 36,326,000 -0.36(-0.77%)
May 10, 2022 46.72 46.79 45.86 46.28 30,859,810 +0.22(+0.47%)
May 09, 2022 46.50 46.77 46.01 46.06 38,192,592 -1.37(-2.89%)
May 06, 2022 47.56 47.74 47.10 47.43 28,618,810 -0.56(-1.17%)
May 05, 2022 48.82 48.90 47.57 48.00 25,457,578 -1.83(-3.67%)
May 04, 2022 48.82 49.91 48.49 49.82 38,611,332 +0.56(+1.14%)
May 03, 2022 49.23 49.35 49.05 49.26 24,173,896 +0.36(+0.73%)
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.