| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $43.20 | $43.88 | $42.63 | $43.86 | 6,696,400 |
May 30 2024 | $42.76 | $43.23 | $42.74 | $42.86 | 4,772,800 |
May 29 2024 | $43.04 | $43.26 | $42.61 | $42.76 | 4,189,600 |
May 28 2024 | $43.71 | $44.07 | $43.35 | $43.57 | 4,227,200 |
May 24 2024 | $43.84 | $44.01 | $43.61 | $43.71 | 5,878,000 |
May 23 2024 | $44.67 | $44.71 | $43.44 | $43.63 | 4,147,200 |
May 22 2024 | $44.91 | $44.99 | $44.20 | $44.68 | 3,680,100 |
May 21 2024 | $45.34 | $45.69 | $44.95 | $45.01 | 3,786,200 |
May 20 2024 | $45.94 | $46.28 | $45.53 | $45.60 | 6,858,600 |
May 17 2024 | $45.39 | $46.54 | $45.12 | $45.81 | 8,169,600 |
May 16 2024 | $44.93 | $45.59 | $44.75 | $45.41 | 3,911,000 |
May 15 2024 | $45.19 | $45.30 | $44.38 | $44.91 | 6,392,400 |
May 14 2024 | $45.66 | $45.78 | $44.81 | $45.11 | 7,156,300 |
May 13 2024 | $46.02 | $46.20 | $45.52 | $45.70 | 3,045,300 |
May 10 2024 | $46.13 | $46.24 | $45.21 | $45.33 | 2,222,900 |
May 09 2024 | $45.55 | $46.09 | $45.51 | $45.97 | 3,230,700 |
May 08 2024 | $45.49 | $45.62 | $45.19 | $45.55 | 3,438,700 |
May 07 2024 | $45.49 | $46.09 | $45.34 | $45.50 | 4,597,000 |
May 06 2024 | $45.97 | $46.31 | $45.57 | $45.80 | 4,141,300 |
May 03 2024 | $45.72 | $45.80 | $45.16 | $45.46 | 4,703,600 |
May 02 2024 | $43.96 | $45.51 | $43.68 | $45.24 | 8,361,700 |
May 01 2024 | $42.83 | $43.85 | $42.67 | $43.20 | 5,559,600 |
