Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.83 36.59 35.43 35.97 29,000,774 +0.08(+0.23%)
May 27, 2022 35.19 36.25 35.19 35.89 16,024,169 +1.83(+5.38%)
May 26, 2022 33.09 34.22 32.90 34.05 11,661,428 +1.11(+3.37%)
May 25, 2022 31.98 33.40 31.85 32.94 12,377,300 +0.74(+2.30%)
May 24, 2022 32.20 32.29 31.39 32.20 10,380,565 -0.27(-0.83%)
May 23, 2022 32.20 32.53 31.65 32.47 13,757,248 +0.38(+1.18%)
May 20, 2022 33.12 33.18 30.98 32.09 15,672,175 -1.00(-3.02%)
May 19, 2022 33.68 33.92 32.48 33.09 14,951,645 -1.04(-3.04%)
May 18, 2022 36.12 36.14 34.00 34.13 14,285,096 -2.57(-6.99%)
May 17, 2022 35.54 36.77 35.38 36.69 14,664,706 +1.95(+5.63%)
May 16, 2022 34.16 35.06 33.74 34.74 9,114,767 +0.68(+1.98%)
May 13, 2022 33.47 34.26 33.31 34.06 9,531,892 +0.87(+2.62%)
May 12, 2022 32.95 33.68 32.41 33.19 12,437,326 -0.02(-0.06%)
May 11, 2022 34.42 34.94 33.15 33.21 10,944,729 -1.56(-4.48%)
May 10, 2022 35.06 35.91 34.66 34.77 15,673,926 +0.49(+1.43%)
May 09, 2022 33.49 34.47 33.46 34.28 10,771,794 -0.07(-0.22%)
May 06, 2022 34.59 34.87 33.64 34.35 10,917,543 -0.76(-2.16%)
May 05, 2022 36.05 36.21 34.73 35.11 8,933,902 -1.37(-3.76%)
May 04, 2022 35.30 36.60 34.86 36.48 10,967,306 +1.36(+3.88%)
May 03, 2022 34.22 35.34 34.16 35.12 8,322,590 +0.80(+2.32%)
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.