Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.93 53.14 52.12 52.87 4,555,891 -0.55(-1.03%)
May 27, 2022 52.35 53.43 52.25 53.42 2,549,522 +1.58(+3.05%)
May 26, 2022 51.18 52.19 51.18 51.84 2,433,268 +0.83(+1.63%)
May 25, 2022 51.15 51.37 50.26 51.01 2,397,587 -0.31(-0.60%)
May 24, 2022 50.86 51.45 50.39 51.32 2,000,147 +0.06(+0.12%)
May 23, 2022 51.36 51.62 50.75 51.26 3,102,915 +0.47(+0.93%)
May 20, 2022 51.04 51.21 49.88 50.78 3,229,072 +0.11(+0.21%)
May 19, 2022 50.52 51.39 49.74 50.68 3,538,384 +0.04(+0.08%)
May 18, 2022 52.01 52.10 50.35 50.64 3,445,490 -1.92(-3.66%)
May 17, 2022 52.72 52.85 52.06 52.56 2,498,480 +0.53(+1.02%)
May 16, 2022 51.86 52.26 51.15 52.03 3,484,837 +0.02(+0.04%)
May 13, 2022 51.76 52.41 51.55 52.01 2,945,817 +0.45(+0.88%)
May 12, 2022 49.80 51.55 49.70 51.55 4,106,669 +1.63(+3.26%)
May 11, 2022 50.95 51.43 49.80 49.93 4,543,220 -1.30(-2.54%)
May 10, 2022 53.58 53.58 50.98 51.23 4,140,466 -1.18(-2.26%)
May 09, 2022 51.99 53.17 51.65 52.41 4,386,570 -0.06(-0.11%)
May 06, 2022 53.21 53.29 51.91 52.47 3,920,785 -1.01(-1.88%)
May 05, 2022 55.97 56.12 52.99 53.48 4,635,701 -3.03(-5.36%)
May 04, 2022 54.05 56.60 53.77 56.51 4,616,588 +2.41(+4.45%)
May 03, 2022 54.50 55.00 53.79 54.10 3,491,325 -0.19(-0.35%)
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.