Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 74.53 75.89 72.42 73.01 5,533,157 -1.72(-2.30%)
May 27, 2022 73.16 75.50 73.11 74.72 3,727,991 +1.73(+2.36%)
May 26, 2022 72.28 75.09 72.17 73.00 5,116,299 +1.77(+2.49%)
May 25, 2022 63.18 71.78 63.02 71.23 11,391,039 +5.86(+8.97%)
May 24, 2022 64.93 67.52 63.59 65.36 16,656,479 +0.78(+1.21%)
May 23, 2022 64.38 65.07 61.71 64.58 8,588,666 +0.20(+0.32%)
May 20, 2022 65.84 65.90 61.45 64.38 5,456,473 -0.85(-1.31%)
May 19, 2022 65.83 67.99 64.38 65.23 5,994,335 -2.05(-3.04%)
May 18, 2022 70.05 70.79 65.88 67.28 10,550,444 -7.90(-10.51%)
May 17, 2022 76.51 77.24 72.77 75.18 4,878,388 -0.24(-0.32%)
May 16, 2022 76.25 76.91 72.97 75.42 3,398,617 -1.41(-1.84%)
May 13, 2022 77.47 78.58 75.70 76.83 3,457,799 -0.89(-1.14%)
May 12, 2022 74.64 79.70 74.64 77.72 3,636,950 +3.18(+4.26%)
May 11, 2022 79.16 80.04 74.18 74.55 3,423,028 -4.40(-5.58%)
May 10, 2022 81.54 82.53 77.66 78.95 3,199,558 -2.08(-2.57%)
May 09, 2022 79.91 81.98 79.73 81.03 3,014,014 -0.29(-0.36%)
May 06, 2022 81.57 83.27 79.19 81.33 2,222,153 -0.71(-0.87%)
May 05, 2022 85.66 85.66 80.97 82.04 2,538,569 -4.96(-5.71%)
May 04, 2022 83.86 87.35 83.55 87.00 2,625,562 +2.79(+3.32%)
May 03, 2022 83.09 85.05 82.35 84.21 2,281,104 +0.75(+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.