| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $46.94 | $47.02 | $44.53 | $45.52 | 28,938,490 |
May 27 2022 | $44.18 | $46.47 | $44.02 | $46.19 | 6,169,580 |
May 26 2022 | $44.82 | $46.89 | $44.66 | $45.21 | 8,879,440 |
May 25 2022 | $43.49 | $45.62 | $43.32 | $44.69 | 8,100,353 |
May 24 2022 | $41.91 | $43.05 | $40.99 | $43.04 | 6,543,019 |
May 23 2022 | $39.30 | $42.62 | $39.11 | $42.43 | 9,274,740 |
May 20 2022 | $39.00 | $39.86 | $38.14 | $38.96 | 5,341,882 |
May 19 2022 | $37.44 | $39.62 | $37.35 | $38.65 | 7,184,149 |
May 18 2022 | $40.54 | $40.72 | $37.74 | $38.57 | 8,617,026 |
May 17 2022 | $38.76 | $41.25 | $38.09 | $40.51 | 9,465,639 |
May 16 2022 | $36.93 | $38.57 | $36.77 | $37.92 | 5,856,835 |
May 13 2022 | $37.14 | $37.67 | $36.05 | $36.44 | 5,219,742 |
May 12 2022 | $35.55 | $36.98 | $35.02 | $35.97 | 9,734,786 |
May 11 2022 | $35.50 | $37.67 | $35.36 | $36.06 | 8,245,310 |
May 10 2022 | $34.75 | $35.32 | $33.02 | $34.91 | 11,027,990 |
May 09 2022 | $37.98 | $38.01 | $34.34 | $34.74 | 12,035,630 |
May 06 2022 | $40.49 | $40.67 | $38.37 | $39.02 | 6,063,108 |
May 05 2022 | $40.86 | $41.22 | $37.82 | $39.85 | 8,041,785 |
May 04 2022 | $40.89 | $41.02 | $39.17 | $40.83 | 7,607,993 |
May 03 2022 | $38.06 | $40.93 | $38.06 | $39.98 | 9,845,784 |
May 02 2022 | $37.47 | $38.40 | $36.31 | $37.50 | 7,927,513 |
