Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 58.53 61.60 57.70 59.73 13,771,717 +2.67(+4.68%)
May 27, 2022 55.97 57.08 53.91 57.06 6,974,984 +0.85(+1.51%)
May 26, 2022 56.42 57.18 55.45 56.21 6,979,631 -0.82(-1.44%)
May 25, 2022 54.47 57.64 54.22 57.03 9,420,308 +1.54(+2.78%)
May 24, 2022 57.09 57.54 55.16 55.48 12,799,412 -2.67(-4.59%)
May 23, 2022 55.46 58.90 55.39 58.15 9,550,220 +2.91(+5.26%)
May 20, 2022 59.34 60.32 53.57 55.25 11,804,716 -3.07(-5.26%)
May 19, 2022 58.11 60.01 56.85 58.32 7,340,402 -0.27(-0.46%)
May 18, 2022 61.88 62.68 57.59 58.58 8,095,318 -3.99(-6.38%)
May 17, 2022 61.26 63.49 59.72 62.58 8,550,323 +2.44(+4.06%)
May 16, 2022 61.05 62.40 59.75 60.14 6,548,755 +0.75(+1.27%)
May 13, 2022 58.24 60.48 58.15 59.38 5,673,748 +3.38(+6.04%)
May 12, 2022 56.50 56.86 53.67 56.00 7,300,619 -0.69(-1.21%)
May 11, 2022 55.82 59.34 55.20 56.68 9,004,447 +1.73(+3.16%)
May 10, 2022 55.98 57.67 53.39 54.95 8,970,757 +1.70(+3.19%)
May 09, 2022 59.20 59.36 52.76 53.25 11,081,278 -7.81(-12.79%)
May 06, 2022 61.62 61.73 59.28 61.06 6,131,808 -0.65(-1.05%)
May 05, 2022 64.94 65.45 60.37 61.71 6,789,215 -2.28(-3.56%)
May 04, 2022 65.15 65.53 61.22 63.99 8,162,499 -0.68(-1.05%)
May 03, 2022 57.49 65.06 56.41 64.66 15,671,214 +5.18(+8.70%)
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.