Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.54	46.33	45.11	45.60	4,802,228	-0.52(-1.12%)
May 27, 2022	45.01	46.12	44.96	46.12	1,918,001	+1.54(+3.46%)
May 26, 2022	43.78	44.81	43.78	44.58	1,491,960	+1.22(+2.82%)
May 25, 2022	42.36	43.52	42.30	43.36	2,358,566	+0.81(+1.90%)
May 24, 2022	42.52	42.88	41.25	42.55	2,149,022	-0.40(-0.92%)
May 23, 2022	42.04	43.16	41.97	42.94	2,472,035	+1.41(+3.40%)
May 20, 2022	42.73	42.92	40.83	41.53	2,639,937	-0.69(-1.63%)
May 19, 2022	42.09	42.72	41.49	42.22	3,149,622	-0.34(-0.80%)
May 18, 2022	44.84	45.20	42.41	42.56	2,887,223	-2.71(-5.98%)
May 17, 2022	44.49	45.45	44.10	45.27	3,135,922	+1.71(+3.93%)
May 16, 2022	43.52	43.87	42.65	43.55	2,670,312	+0.09(+0.22%)
May 13, 2022	44.81	45.31	43.45	43.46	4,734,291	-1.18(-2.63%)
May 12, 2022	47.28	47.35	43.57	44.64	4,454,717	-2.63(-5.57%)
May 11, 2022	48.14	49.45	47.24	47.27	2,946,754	-0.77(-1.61%)
May 10, 2022	48.33	48.92	46.94	48.04	2,860,133	+0.02(+0.04%)
May 09, 2022	49.63	50.21	47.83	48.02	4,041,173	-1.96(-3.91%)
May 06, 2022	50.57	50.68	49.34	49.98	3,056,695	-0.74(-1.46%)
May 05, 2022	50.16	51.27	49.61	50.72	3,642,547	+1.34(+2.71%)
May 04, 2022	48.17	49.43	48.00	49.38	2,699,608	+1.49(+3.11%)
May 03, 2022	46.97	48.32	46.97	47.89	3,504,351	+1.10(+2.36%)

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.