| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $52.70 | $53.74 | $52.67 | $53.63 | 5,920,100 |
May 30 2024 | $52.40 | $52.91 | $52.38 | $52.76 | 3,180,400 |
May 29 2024 | $52.86 | $52.96 | $52.37 | $52.40 | 2,969,500 |
May 28 2024 | $53.23 | $53.65 | $53.10 | $53.36 | 2,493,700 |
May 24 2024 | $52.67 | $53.15 | $52.66 | $53.10 | 2,675,800 |
May 23 2024 | $52.85 | $52.88 | $52.23 | $52.33 | 3,423,500 |
May 22 2024 | $53.80 | $53.93 | $52.67 | $52.95 | 4,851,900 |
May 21 2024 | $54.40 | $54.50 | $54.06 | $54.16 | 2,252,900 |
May 20 2024 | $54.33 | $54.65 | $54.05 | $54.46 | 1,915,100 |
May 17 2024 | $54.29 | $54.43 | $53.96 | $54.41 | 2,668,700 |
May 16 2024 | $54.27 | $54.61 | $53.79 | $53.96 | 4,871,300 |
May 15 2024 | $55.19 | $55.33 | $54.21 | $54.29 | 3,541,000 |
May 14 2024 | $54.75 | $55.10 | $54.71 | $54.84 | 3,516,800 |
May 13 2024 | $54.70 | $55.08 | $54.45 | $54.57 | 2,257,700 |
May 10 2024 | $54.87 | $55.28 | $54.50 | $54.61 | 3,053,500 |
May 09 2024 | $54.01 | $54.78 | $54.01 | $54.65 | 4,208,200 |
May 08 2024 | $53.26 | $54.54 | $53.26 | $53.91 | 4,950,700 |
May 07 2024 | $52.96 | $54.36 | $52.74 | $53.65 | 6,215,200 |
May 06 2024 | $52.64 | $52.74 | $52.14 | $52.71 | 3,862,600 |
May 03 2024 | $52.57 | $52.79 | $52.17 | $52.44 | 2,544,400 |
May 02 2024 | $52.92 | $53.10 | $51.84 | $52.24 | 4,453,100 |
May 01 2024 | $52.44 | $53.27 | $51.88 | $52.61 | 5,102,800 |
