| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $44.79 | $45.21 | $44.67 | $45.14 | 39,269,070 |
May 30 2024 | $44.76 | $45.11 | $44.66 | $44.78 | 19,898,119 |
May 29 2024 | $44.56 | $44.98 | $44.51 | $44.74 | 16,001,100 |
May 28 2024 | $44.81 | $45.52 | $44.64 | $44.93 | 18,178,770 |
May 24 2024 | $45.27 | $45.43 | $45.03 | $45.07 | 11,941,080 |
May 23 2024 | $45.78 | $45.81 | $45.15 | $45.24 | 18,837,551 |
May 22 2024 | $45.73 | $46.44 | $45.66 | $46.05 | 19,940,631 |
May 21 2024 | $45.75 | $45.78 | $45.25 | $45.57 | 25,172,250 |
May 20 2024 | $46.60 | $46.67 | $45.64 | $45.76 | 22,040,660 |
May 17 2024 | $46.85 | $47.14 | $46.70 | $46.77 | 22,020,311 |
May 16 2024 | $48.62 | $48.65 | $46.76 | $46.93 | 47,829,398 |
May 15 2024 | $47.76 | $48.28 | $47.31 | $48.22 | 37,342,047 |
May 14 2024 | $47.55 | $47.75 | $46.94 | $47.52 | 17,379,730 |
May 13 2024 | $46.90 | $47.40 | $46.82 | $47.26 | 15,149,100 |
May 10 2024 | $46.60 | $46.70 | $46.31 | $46.66 | 12,096,900 |
May 09 2024 | $46.60 | $46.69 | $46.26 | $46.40 | 12,449,350 |
May 08 2024 | $46.06 | $46.74 | $45.87 | $46.60 | 15,130,160 |
May 07 2024 | $45.83 | $46.08 | $45.63 | $45.90 | 14,308,160 |
May 06 2024 | $45.84 | $46.05 | $45.60 | $45.74 | 14,162,950 |
May 03 2024 | $45.73 | $46.02 | $45.47 | $45.75 | 17,935,301 |
May 02 2024 | $45.66 | $45.75 | $45.24 | $45.43 | 15,441,650 |
May 01 2024 | $45.34 | $46.18 | $45.32 | $45.47 | 18,266,420 |
