| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $56.76 | $59.74 | $55.95 | $57.92 | 13,129,400 |
May 27 2022 | $54.28 | $55.35 | $52.28 | $55.33 | 6,649,400 |
May 26 2022 | $54.71 | $55.45 | $53.77 | $54.51 | 6,654,200 |
May 25 2022 | $52.82 | $55.89 | $52.58 | $55.30 | 8,980,700 |
May 24 2022 | $55.36 | $55.80 | $53.49 | $53.80 | 12,203,600 |
May 23 2022 | $53.78 | $57.11 | $53.72 | $56.39 | 9,105,000 |
May 20 2022 | $57.55 | $58.49 | $51.95 | $53.57 | 11,768,300 |
May 19 2022 | $56.36 | $58.19 | $55.13 | $56.55 | 6,997,900 |
May 18 2022 | $60.01 | $60.78 | $55.85 | $56.81 | 7,720,300 |
May 17 2022 | $59.41 | $61.57 | $57.91 | $60.68 | 8,153,300 |
May 16 2022 | $59.20 | $60.52 | $57.95 | $58.32 | 6,249,100 |
May 13 2022 | $56.48 | $58.65 | $56.39 | $57.58 | 5,408,900 |
May 12 2022 | $54.79 | $55.13 | $52.05 | $54.30 | 6,960,000 |
May 11 2022 | $54.13 | $57.54 | $53.53 | $54.97 | 8,585,000 |
May 10 2022 | $54.28 | $55.92 | $51.77 | $53.29 | 8,552,700 |
May 09 2022 | $57.41 | $57.57 | $51.16 | $51.64 | 10,565,400 |
May 06 2022 | $59.76 | $60.32 | $57.48 | $59.21 | 5,845,600 |
May 05 2022 | $62.97 | $63.46 | $58.55 | $59.84 | 6,474,400 |
May 04 2022 | $63.18 | $63.55 | $59.37 | $62.05 | 7,789,000 |
May 03 2022 | $55.75 | $63.09 | $54.70 | $62.71 | 14,941,100 |
May 02 2022 | $57.33 | $58.93 | $56.05 | $57.69 | 7,929,400 |
