| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 13 2025 | $49.58 | $50.21 | $49.22 | $49.92 | 1,107,442 |
May 12 2025 | $49.15 | $50.05 | $48.41 | $49.46 | 2,628,040 |
May 09 2025 | $46.89 | $47.12 | $46.44 | $46.51 | 959,400 |
May 08 2025 | $46.07 | $47.04 | $45.85 | $46.77 | 1,545,400 |
May 07 2025 | $45.72 | $46.06 | $45.25 | $45.39 | 1,923,700 |
May 06 2025 | $45.81 | $46.14 | $45.34 | $45.39 | 3,559,800 |
May 05 2025 | $45.92 | $47.21 | $45.78 | $46.50 | 946,700 |
May 02 2025 | $46.16 | $46.78 | $45.79 | $46.61 | 1,869,700 |
May 01 2025 | $44.94 | $45.86 | $44.55 | $45.35 | 1,944,500 |
April 30 2025 | $43.98 | $45.03 | $43.64 | $44.97 | 1,596,000 |
April 29 2025 | $44.66 | $45.39 | $44.06 | $45.26 | 1,486,900 |
April 28 2025 | $45.34 | $45.41 | $44.41 | $44.94 | 1,874,800 |
April 25 2025 | $44.84 | $45.36 | $44.59 | $44.84 | 992,900 |
April 24 2025 | $44.34 | $45.31 | $43.98 | $45.25 | 1,628,600 |
April 23 2025 | $44.25 | $46.57 | $44.03 | $44.32 | 2,005,700 |
April 22 2025 | $39.90 | $43.81 | $39.42 | $43.13 | 3,149,100 |
April 21 2025 | $44.25 | $44.63 | $43.06 | $43.62 | 2,816,700 |
April 17 2025 | $43.64 | $44.80 | $43.41 | $44.28 | 1,796,600 |
April 16 2025 | $43.72 | $44.43 | $42.77 | $43.36 | 978,000 |
April 15 2025 | $43.03 | $44.42 | $43.03 | $43.79 | 1,380,600 |
April 14 2025 | $42.82 | $43.19 | $41.77 | $42.90 | 1,410,700 |
April 11 2025 | $41.68 | $42.41 | $40.74 | $42.00 | 1,873,000 |
April 10 2025 | $44.46 | $44.56 | $41.34 | $42.47 | 2,416,300 |
April 09 2025 | $41.22 | $46.41 | $39.43 | $45.73 | 4,350,400 |
April 08 2025 | $44.78 | $45.06 | $41.39 | $42.17 | 2,497,100 |
