| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 | $49.10 | $49.39 | $48.71 | $49.12 | 1,124,745 |
May 08 2025 | $48.55 | $49.22 | $48.24 | $48.79 | 2,430,400 |
May 07 2025 | $49.50 | $49.50 | $47.87 | $48.30 | 2,099,600 |
May 06 2025 | $49.68 | $50.77 | $48.22 | $48.83 | 2,249,500 |
May 05 2025 | $50.76 | $50.85 | $49.61 | $49.66 | 1,869,200 |
May 02 2025 | $50.49 | $51.04 | $50.05 | $50.87 | 1,327,600 |
May 01 2025 | $50.08 | $50.71 | $49.60 | $49.88 | 1,928,800 |
April 30 2025 | $50.29 | $50.51 | $49.28 | $49.95 | 1,648,800 |
April 29 2025 | $51.42 | $51.62 | $50.69 | $51.07 | 877,800 |
April 28 2025 | $51.67 | $51.72 | $50.73 | $51.42 | 1,189,900 |
April 25 2025 | $51.59 | $51.70 | $50.80 | $51.55 | 908,500 |
April 24 2025 | $50.60 | $51.57 | $50.33 | $51.51 | 1,350,300 |
April 23 2025 | $50.50 | $50.79 | $49.74 | $50.19 | 1,650,800 |
April 22 2025 | $49.08 | $50.06 | $48.84 | $49.65 | 1,345,400 |
April 21 2025 | $49.50 | $49.74 | $47.96 | $48.27 | 1,773,700 |
April 17 2025 | $49.51 | $50.64 | $49.29 | $49.60 | 1,756,000 |
April 16 2025 | $49.39 | $50.24 | $49.19 | $49.25 | 1,057,200 |
April 15 2025 | $48.95 | $49.81 | $48.74 | $49.17 | 1,593,300 |
April 14 2025 | $48.21 | $48.97 | $47.81 | $48.65 | 1,575,200 |
April 11 2025 | $46.59 | $47.34 | $45.82 | $47.26 | 1,471,400 |
April 10 2025 | $47.08 | $47.20 | $45.40 | $46.50 | 2,182,500 |
April 09 2025 | $45.12 | $48.27 | $44.58 | $47.34 | 4,875,700 |
April 08 2025 | $48.27 | $48.52 | $45.30 | $45.78 | 2,802,100 |
April 07 2025 | $45.13 | $48.32 | $43.74 | $46.31 | 5,136,200 |
April 04 2025 | $49.54 | $49.71 | $46.48 | $47.55 | 6,057,000 |
