Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.70 46.14 45.14 45.93 4,511,853 +0.25(+0.56%)
May 27, 2022 44.44 45.68 44.42 45.67 3,598,455 +1.19(+2.68%)
May 26, 2022 43.69 44.76 43.62 44.48 3,399,751 +1.59(+3.71%)
May 25, 2022 40.97 43.32 40.97 42.89 3,742,134 +1.48(+3.58%)
May 24, 2022 41.65 41.73 40.80 41.40 4,376,598 -0.89(-2.11%)
May 23, 2022 43.12 43.49 41.81 42.30 6,012,795 -0.77(-1.80%)
May 20, 2022 43.69 43.69 41.66 43.07 9,826,830 +2.47(+6.07%)
May 19, 2022 41.39 41.46 40.20 40.60 6,611,762 -1.24(-2.96%)
May 18, 2022 42.59 42.91 41.36 41.84 4,816,808 -2.06(-4.69%)
May 17, 2022 43.62 44.10 42.78 43.90 3,769,354 +1.15(+2.68%)
May 16, 2022 42.95 43.23 42.37 42.75 3,399,326 -0.56(-1.30%)
May 13, 2022 43.25 43.83 42.86 43.32 3,139,916 +0.31(+0.72%)
May 12, 2022 41.31 43.40 41.08 43.01 4,233,250 +1.70(+4.12%)
May 11, 2022 42.51 42.88 41.26 41.30 3,469,353 -0.97(-2.30%)
May 10, 2022 43.77 43.95 41.99 42.28 3,742,684 -0.96(-2.23%)
May 09, 2022 42.77 43.67 42.26 43.24 4,538,536 -0.09(-0.21%)
May 06, 2022 43.71 44.08 42.86 43.33 4,006,356 -1.35(-3.01%)
May 05, 2022 46.66 46.93 44.32 44.68 3,861,386 -2.69(-5.69%)
May 04, 2022 47.07 47.42 45.78 47.37 5,624,430 +0.09(+0.19%)
May 03, 2022 47.57 47.63 46.46 47.28 4,016,616 -0.22(-0.46%)
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.