| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $45.73 | $46.83 | $45.52 | $46.58 | 1,350,500 |
May 22 2025 | $46.43 | $47.38 | $46.33 | $46.96 | 1,635,600 |
May 21 2025 | $47.98 | $48.16 | $46.60 | $46.64 | 1,419,300 |
May 20 2025 | $49.11 | $49.11 | $48.41 | $48.63 | 797,800 |
May 19 2025 | $48.57 | $49.14 | $48.45 | $49.08 | 1,183,200 |
May 16 2025 | $49.18 | $49.53 | $48.74 | $49.22 | 759,700 |
May 15 2025 | $48.85 | $49.43 | $48.64 | $49.06 | 935,300 |
May 14 2025 | $49.45 | $49.45 | $48.93 | $49.12 | 934,900 |
May 13 2025 | $49.15 | $49.77 | $48.75 | $49.49 | 1,137,700 |
May 12 2025 | $48.68 | $49.62 | $47.99 | $49.03 | 2,659,300 |
May 09 2025 | $46.48 | $46.71 | $46.04 | $46.11 | 959,393 |
May 08 2025 | $45.67 | $46.63 | $45.45 | $46.36 | 1,545,421 |
May 07 2025 | $45.32 | $45.66 | $44.85 | $45.00 | 1,923,656 |
May 06 2025 | $45.41 | $45.74 | $44.95 | $45.00 | 3,559,775 |
May 05 2025 | $45.52 | $46.80 | $45.38 | $46.10 | 946,691 |
May 02 2025 | $45.76 | $46.37 | $45.39 | $46.21 | 1,869,731 |
May 01 2025 | $44.55 | $45.46 | $44.16 | $44.96 | 1,944,498 |
April 30 2025 | $43.60 | $44.64 | $43.26 | $44.58 | 1,595,986 |
April 29 2025 | $44.27 | $45.00 | $43.68 | $44.87 | 1,486,922 |
April 28 2025 | $44.95 | $45.02 | $44.02 | $44.55 | 1,874,796 |
April 25 2025 | $44.45 | $44.97 | $44.20 | $44.45 | 992,932 |
April 24 2025 | $43.96 | $44.91 | $43.60 | $44.86 | 1,628,645 |
April 23 2025 | $43.87 | $46.17 | $43.65 | $43.94 | 2,005,673 |
April 22 2025 | $39.55 | $43.43 | $39.08 | $42.76 | 3,149,099 |
April 21 2025 | $43.87 | $44.24 | $42.68 | $43.24 | 2,816,729 |
