| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $45.35 | $46.27 | $44.93 | $45.21 | 704,300 |
May 22 2025 | $45.16 | $46.01 | $44.97 | $45.64 | 853,597 |
May 21 2025 | $47.23 | $48.02 | $45.33 | $45.47 | 1,010,300 |
May 20 2025 | $47.73 | $48.72 | $47.39 | $47.61 | 474,700 |
May 19 2025 | $46.44 | $48.04 | $46.44 | $47.89 | 521,500 |
May 16 2025 | $47.60 | $47.68 | $46.48 | $47.63 | 1,098,300 |
May 15 2025 | $45.67 | $47.38 | $45.53 | $47.30 | 512,800 |
May 14 2025 | $46.67 | $46.73 | $45.41 | $45.86 | 1,016,600 |
May 13 2025 | $47.40 | $47.53 | $46.26 | $46.58 | 908,200 |
May 12 2025 | $47.90 | $48.45 | $47.10 | $47.55 | 1,051,100 |
May 09 2025 | $44.69 | $45.80 | $44.53 | $45.62 | 944,500 |
May 08 2025 | $45.19 | $45.70 | $43.00 | $44.71 | 1,347,300 |
May 07 2025 | $44.56 | $45.26 | $43.85 | $43.94 | 1,170,000 |
May 06 2025 | $44.07 | $44.11 | $42.05 | $43.78 | 2,077,000 |
May 05 2025 | $44.45 | $45.51 | $44.00 | $44.28 | 1,401,200 |
May 02 2025 | $47.36 | $48.45 | $44.95 | $45.28 | 2,083,900 |
May 01 2025 | $48.06 | $49.74 | $46.30 | $47.22 | 1,601,200 |
April 30 2025 | $55.28 | $55.28 | $47.88 | $48.23 | 4,279,100 |
April 29 2025 | $56.46 | $57.20 | $55.17 | $56.49 | 988,400 |
April 28 2025 | $55.83 | $57.00 | $55.03 | $55.68 | 499,200 |
April 25 2025 | $56.16 | $56.49 | $55.37 | $55.85 | 518,600 |
April 24 2025 | $56.72 | $57.00 | $55.85 | $56.38 | 577,300 |
April 23 2025 | $57.19 | $58.86 | $55.94 | $56.54 | 760,600 |
April 22 2025 | $55.58 | $56.47 | $55.37 | $56.05 | 487,700 |
April 21 2025 | $55.28 | $55.89 | $53.77 | $55.03 | 428,900 |
