Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.62	47.45	45.55	46.85	18,351,470	+0.07(+0.14%)
May 27, 2022	45.25	46.79	45.08	46.78	9,074,882	+2.25(+5.06%)
May 26, 2022	43.77	44.85	43.59	44.53	6,569,697	+1.59(+3.70%)
May 25, 2022	42.04	43.24	42.04	42.94	7,850,512	+0.60(+1.43%)
May 24, 2022	42.54	43.72	41.80	42.33	8,675,423	-0.97(-2.24%)
May 23, 2022	42.87	43.45	42.16	43.30	6,389,633	+0.84(+1.99%)
May 20, 2022	43.08	43.43	41.47	42.46	7,766,100	-0.30(-0.69%)
May 19, 2022	42.75	43.43	42.18	42.75	8,003,284	-0.31(-0.71%)
May 18, 2022	44.17	44.82	42.78	43.06	6,140,016	-1.90(-4.22%)
May 17, 2022	43.73	45.15	43.50	44.96	5,945,502	+1.75(+4.06%)
May 16, 2022	44.55	44.55	43.03	43.20	7,243,593	-1.49(-3.34%)
May 13, 2022	44.52	44.80	43.81	44.70	6,736,924	+0.47(+1.06%)
May 12, 2022	44.06	45.82	43.30	44.23	9,305,195	-0.40(-0.90%)
May 11, 2022	46.29	46.90	44.53	44.63	7,393,946	-1.93(-4.14%)
May 10, 2022	47.88	48.76	46.36	46.56	7,947,014	-0.64(-1.36%)
May 09, 2022	46.07	48.79	45.68	47.20	13,391,743	+0.43(+0.92%)
May 06, 2022	45.99	47.56	45.06	46.77	11,773,618	+0.74(+1.60%)
May 05, 2022	49.07	49.66	45.31	46.03	20,122,928	-6.11(-11.72%)
May 04, 2022	51.24	52.21	50.13	52.14	9,873,036	+0.92(+1.80%)
May 03, 2022	51.05	51.98	50.80	51.22	8,471,125	+0.30(+0.58%)

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.