Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.30 76.68 73.17 73.77 5,476,196 -1.73(-2.30%)
May 27, 2022 73.92 76.28 73.87 75.50 3,689,613 +1.74(+2.36%)
May 26, 2022 73.03 75.87 72.92 73.76 5,063,630 +1.79(+2.49%)
May 25, 2022 63.83 72.53 63.67 71.97 11,273,775 +5.92(+8.97%)
May 24, 2022 65.60 68.22 64.26 66.04 16,485,011 +0.79(+1.21%)
May 23, 2022 65.05 65.75 62.35 65.25 8,500,251 +0.21(+0.32%)
May 20, 2022 66.52 66.58 62.09 65.05 5,400,302 -0.86(-1.31%)
May 19, 2022 66.51 68.70 65.05 65.91 5,932,627 -2.07(-3.04%)
May 18, 2022 70.78 71.53 66.57 67.98 10,441,834 -7.98(-10.51%)
May 17, 2022 77.31 78.05 73.52 75.96 4,828,168 -0.24(-0.32%)
May 16, 2022 77.04 77.71 73.73 76.20 3,363,631 -1.43(-1.84%)
May 13, 2022 78.28 79.39 76.49 77.63 3,422,203 -0.90(-1.14%)
May 12, 2022 75.41 80.53 75.41 78.53 3,599,510 +3.21(+4.26%)
May 11, 2022 79.99 80.88 74.95 75.32 3,387,790 -4.45(-5.58%)
May 10, 2022 82.39 83.39 78.46 79.77 3,166,620 -2.10(-2.57%)
May 09, 2022 80.74 82.84 80.56 81.87 2,982,986 -0.30(-0.36%)
May 06, 2022 82.42 84.14 80.01 82.17 2,199,277 -0.72(-0.87%)
May 05, 2022 86.55 86.55 81.81 82.89 2,512,436 -5.02(-5.71%)
May 04, 2022 84.73 88.26 84.42 87.91 2,598,533 +2.82(+3.32%)
May 03, 2022 83.95 85.94 83.21 85.08 2,257,622 +0.76(+0.90%)
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.