Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.30 50.30 49.76 49.77 29,664,432 +0.66(+1.35%)
May 27, 2022 48.91 49.13 48.76 49.11 10,806,771 +0.55(+1.13%)
May 26, 2022 47.76 48.70 47.76 48.56 19,102,704 +0.70(+1.46%)
May 25, 2022 47.49 47.98 47.41 47.86 19,873,152 +0.23(+0.48%)
May 24, 2022 47.67 47.73 47.18 47.63 14,291,652 -0.80(-1.66%)
May 23, 2022 48.34 48.55 48.13 48.44 12,573,165 +0.37(+0.77%)
May 20, 2022 48.36 48.52 47.42 48.07 15,084,853 +0.19(+0.40%)
May 19, 2022 47.32 48.08 47.31 47.88 20,862,974 +0.75(+1.59%)
May 18, 2022 47.94 48.11 47.04 47.13 14,465,463 -1.15(-2.37%)
May 17, 2022 48.34 48.41 47.89 48.28 13,624,421 +1.16(+2.45%)
May 16, 2022 46.97 47.32 46.86 47.12 14,517,549 -0.17(-0.36%)
May 13, 2022 46.52 47.30 46.52 47.29 16,059,840 +1.27(+2.76%)
May 12, 2022 45.84 46.44 45.52 46.02 29,125,594 -0.34(-0.74%)
May 11, 2022 46.92 47.31 46.31 46.37 35,978,900 -0.36(-0.77%)
May 10, 2022 47.17 47.24 46.30 46.73 30,564,938 +0.22(+0.47%)
May 09, 2022 46.95 47.22 46.46 46.51 37,827,656 -1.38(-2.89%)
May 06, 2022 48.02 48.20 47.56 47.89 28,345,354 -0.57(-1.17%)
May 05, 2022 49.29 49.37 48.03 48.46 25,214,328 -1.85(-3.67%)
May 04, 2022 49.29 50.39 48.96 50.30 38,242,396 +0.57(+1.14%)
May 03, 2022 49.71 49.83 49.53 49.74 23,942,910 +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.