| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $50.00 | $50.48 | $49.75 | $50.28 | 6,652,716 |
May 29 2025 | $51.57 | $51.64 | $49.61 | $50.17 | 1,033,106 |
May 28 2025 | $51.05 | $51.95 | $51.01 | $51.50 | 824,095 |
May 27 2025 | $50.97 | $51.21 | $50.45 | $51.15 | 930,162 |
May 23 2025 | $49.93 | $50.52 | $49.82 | $50.43 | 893,177 |
May 22 2025 | $50.85 | $51.00 | $50.23 | $50.51 | 1,372,144 |
May 21 2025 | $51.71 | $51.86 | $50.65 | $50.85 | 1,328,564 |
May 20 2025 | $51.75 | $52.46 | $51.62 | $52.16 | 750,759 |
May 19 2025 | $51.51 | $51.70 | $51.27 | $51.67 | 1,061,771 |
May 16 2025 | $51.31 | $51.86 | $51.02 | $51.85 | 1,312,133 |
May 15 2025 | $50.57 | $51.41 | $50.57 | $51.31 | 1,436,435 |
May 14 2025 | $50.92 | $51.17 | $50.20 | $50.54 | 1,454,093 |
May 13 2025 | $48.74 | $51.36 | $48.52 | $51.08 | 1,673,864 |
May 12 2025 | $48.93 | $49.85 | $48.38 | $48.72 | 1,809,173 |
May 09 2025 | $47.43 | $47.43 | $46.56 | $46.72 | 986,053 |
May 08 2025 | $47.40 | $47.83 | $46.89 | $46.96 | 1,364,914 |
May 07 2025 | $46.32 | $47.42 | $46.26 | $47.32 | 1,508,248 |
May 06 2025 | $45.16 | $46.03 | $45.16 | $45.97 | 873,665 |
May 05 2025 | $45.43 | $46.20 | $44.35 | $45.82 | 1,588,372 |
May 02 2025 | $46.28 | $47.04 | $46.10 | $46.17 | 1,061,855 |
May 01 2025 | $46.13 | $46.25 | $45.35 | $45.87 | 1,361,192 |
April 30 2025 | $45.79 | $46.32 | $44.63 | $46.24 | 1,648,804 |
April 29 2025 | $45.57 | $46.11 | $45.20 | $46.03 | 784,208 |
April 28 2025 | $45.84 | $46.23 | $45.58 | $45.92 | 1,065,087 |
April 25 2025 | $45.84 | $45.95 | $45.44 | $45.79 | 789,407 |
