| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $50.08 | $51.07 | $50.05 | $50.97 | 5,920,100 |
May 30 2024 | $49.79 | $50.28 | $49.78 | $50.14 | 3,174,100 |
May 29 2024 | $50.23 | $50.33 | $49.77 | $49.79 | 2,969,500 |
May 28 2024 | $50.58 | $50.99 | $50.46 | $50.70 | 2,493,700 |
May 24 2024 | $50.05 | $50.51 | $50.04 | $50.46 | 2,675,800 |
May 23 2024 | $50.22 | $50.25 | $49.64 | $49.72 | 3,423,500 |
May 22 2024 | $51.12 | $51.24 | $50.05 | $50.32 | 4,851,900 |
May 21 2024 | $51.70 | $51.80 | $51.37 | $51.46 | 2,252,900 |
May 20 2024 | $51.63 | $51.94 | $51.37 | $51.75 | 1,915,100 |
May 17 2024 | $51.59 | $51.73 | $51.28 | $51.71 | 2,668,700 |
May 16 2024 | $51.58 | $51.90 | $51.11 | $51.28 | 4,871,300 |
May 15 2024 | $52.45 | $52.58 | $51.52 | $51.59 | 3,541,000 |
May 14 2024 | $52.03 | $52.36 | $51.99 | $52.11 | 3,516,800 |
May 13 2024 | $51.98 | $52.35 | $51.74 | $51.86 | 2,257,700 |
May 10 2024 | $52.14 | $52.53 | $51.79 | $51.90 | 3,053,500 |
May 09 2024 | $51.32 | $52.06 | $51.32 | $51.94 | 4,208,200 |
May 08 2024 | $50.62 | $51.83 | $50.62 | $51.23 | 4,950,700 |
May 07 2024 | $50.33 | $51.66 | $50.12 | $50.98 | 6,215,200 |
May 06 2024 | $50.02 | $50.12 | $49.55 | $50.09 | 3,862,600 |
May 03 2024 | $49.96 | $50.17 | $49.58 | $49.83 | 2,544,400 |
May 02 2024 | $50.29 | $50.46 | $49.26 | $49.65 | 4,453,100 |
May 01 2024 | $49.83 | $50.62 | $49.30 | $50.00 | 5,102,800 |