| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $51.19 | $52.20 | $51.16 | $52.09 | 5,920,100 |
May 30 2024 | $50.90 | $51.39 | $50.88 | $51.25 | 3,174,100 |
May 29 2024 | $51.34 | $51.44 | $50.87 | $50.90 | 2,969,500 |
May 28 2024 | $51.70 | $52.12 | $51.58 | $51.83 | 2,493,700 |
May 24 2024 | $51.16 | $51.63 | $51.15 | $51.58 | 2,675,800 |
May 23 2024 | $51.33 | $51.36 | $50.74 | $50.83 | 3,423,500 |
May 22 2024 | $52.25 | $52.38 | $51.16 | $51.43 | 4,851,900 |
May 21 2024 | $52.84 | $52.94 | $52.51 | $52.60 | 2,252,900 |
May 20 2024 | $52.77 | $53.08 | $52.50 | $52.90 | 1,915,100 |
May 17 2024 | $52.74 | $52.87 | $52.41 | $52.85 | 2,668,700 |
May 16 2024 | $52.72 | $53.05 | $52.25 | $52.41 | 4,871,300 |
May 15 2024 | $53.61 | $53.75 | $52.66 | $52.74 | 3,541,000 |
May 14 2024 | $53.18 | $53.52 | $53.14 | $53.26 | 3,516,800 |
May 13 2024 | $53.13 | $53.50 | $52.89 | $53.00 | 2,257,700 |
May 10 2024 | $53.30 | $53.69 | $52.93 | $53.05 | 3,053,500 |
May 09 2024 | $52.46 | $53.21 | $52.46 | $53.08 | 4,208,200 |
May 08 2024 | $51.74 | $52.98 | $51.74 | $52.36 | 4,950,700 |
May 07 2024 | $51.44 | $52.80 | $51.23 | $52.11 | 6,215,200 |
May 06 2024 | $51.13 | $51.23 | $50.65 | $51.20 | 3,862,600 |
May 03 2024 | $51.07 | $51.28 | $50.67 | $50.93 | 2,544,400 |
May 02 2024 | $51.41 | $51.58 | $50.35 | $50.75 | 4,453,100 |
May 01 2024 | $50.93 | $51.75 | $50.39 | $51.10 | 5,102,800 |
