| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $46.79 | $46.88 | $44.39 | $45.37 | 28,938,500 |
May 27 2022 | $44.04 | $46.32 | $43.88 | $46.05 | 6,169,600 |
May 26 2022 | $44.68 | $46.74 | $44.52 | $45.07 | 8,879,400 |
May 25 2022 | $43.36 | $45.48 | $43.19 | $44.55 | 8,100,400 |
May 24 2022 | $41.78 | $42.91 | $40.86 | $42.90 | 6,543,000 |
May 23 2022 | $39.18 | $42.48 | $38.98 | $42.29 | 9,274,700 |
May 20 2022 | $38.88 | $39.74 | $38.02 | $38.84 | 5,341,700 |
May 19 2022 | $37.32 | $39.50 | $37.23 | $38.53 | 7,184,100 |
May 18 2022 | $40.41 | $40.59 | $37.62 | $38.45 | 8,617,000 |
May 17 2022 | $38.64 | $41.12 | $37.97 | $40.38 | 9,465,600 |
May 16 2022 | $36.82 | $38.45 | $36.65 | $37.81 | 5,856,800 |
May 13 2022 | $37.03 | $37.55 | $35.93 | $36.32 | 5,219,700 |
May 12 2022 | $35.44 | $36.86 | $34.91 | $35.86 | 9,734,800 |
May 11 2022 | $35.39 | $37.55 | $35.25 | $35.95 | 8,245,300 |
May 10 2022 | $34.64 | $35.21 | $32.92 | $34.80 | 11,027,700 |
May 09 2022 | $37.86 | $37.89 | $34.24 | $34.63 | 12,035,600 |
May 06 2022 | $40.37 | $40.54 | $38.25 | $38.90 | 6,063,100 |
May 05 2022 | $40.73 | $41.09 | $37.70 | $39.72 | 8,041,800 |
May 04 2022 | $40.77 | $40.89 | $39.05 | $40.70 | 7,608,000 |
May 03 2022 | $37.94 | $40.80 | $37.94 | $39.86 | 9,845,800 |
May 02 2022 | $37.35 | $38.28 | $36.20 | $37.38 | 7,927,300 |
