Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	46.61	47.44	45.53	46.83	18,357,400	+0.07(+0.14%)
May 27, 2022	45.23	46.77	45.07	46.76	9,077,814	+2.25(+5.06%)
May 26, 2022	43.76	44.84	43.57	44.51	6,571,820	+1.59(+3.70%)
May 25, 2022	42.02	43.23	42.02	42.92	7,853,048	+0.60(+1.43%)
May 24, 2022	42.53	43.71	41.78	42.32	8,678,225	-0.97(-2.24%)
May 23, 2022	42.86	43.44	42.15	43.29	6,391,697	+0.84(+1.99%)
May 20, 2022	43.07	43.41	41.46	42.44	7,768,610	-0.30(-0.69%)
May 19, 2022	42.74	43.42	42.17	42.74	8,005,870	-0.31(-0.71%)
May 18, 2022	44.16	44.81	42.77	43.05	6,142,000	-1.90(-4.22%)
May 17, 2022	43.72	45.14	43.49	44.94	5,947,423	+1.75(+4.06%)
May 16, 2022	44.53	44.53	43.01	43.19	7,245,933	-1.49(-3.34%)
May 13, 2022	44.50	44.79	43.79	44.69	6,739,101	+0.47(+1.06%)
May 12, 2022	44.04	45.81	43.28	44.22	9,308,201	-0.40(-0.90%)
May 11, 2022	46.28	46.89	44.51	44.62	7,396,335	-1.93(-4.14%)
May 10, 2022	47.87	48.75	46.34	46.54	7,949,581	-0.64(-1.36%)
May 09, 2022	46.05	48.77	45.66	47.19	13,396,070	+0.43(+0.92%)
May 06, 2022	45.98	47.55	45.05	46.75	11,777,421	+0.74(+1.60%)
May 05, 2022	49.05	49.64	45.30	46.02	20,129,428	-6.11(-11.72%)
May 04, 2022	51.23	52.19	50.11	52.13	9,876,226	+0.92(+1.80%)
May 03, 2022	51.04	51.97	50.79	51.21	8,473,861	+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.