| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $58.35 | $58.46 | $57.49 | $57.96 | 18,155,100 |
May 29 2025 | $59.77 | $60.16 | $58.47 | $58.77 | 12,218,000 |
May 28 2025 | $60.01 | $60.37 | $58.88 | $59.09 | 10,015,600 |
May 27 2025 | $58.47 | $60.11 | $58.19 | $60.10 | 16,642,100 |
May 23 2025 | $57.26 | $57.75 | $56.90 | $57.41 | 14,282,400 |
May 22 2025 | $57.95 | $58.94 | $57.54 | $58.65 | 16,764,500 |
May 21 2025 | $58.51 | $59.07 | $57.28 | $57.37 | 17,354,700 |
May 20 2025 | $59.78 | $60.44 | $59.57 | $59.84 | 10,771,800 |
May 19 2025 | $59.45 | $59.72 | $59.07 | $59.38 | 15,105,300 |
May 16 2025 | $59.78 | $60.98 | $59.78 | $60.37 | 12,950,600 |
May 15 2025 | $58.00 | $59.95 | $57.79 | $59.69 | 14,371,100 |
May 14 2025 | $59.35 | $60.14 | $58.84 | $59.05 | 13,736,300 |
May 13 2025 | $59.89 | $60.05 | $59.28 | $59.68 | 17,003,100 |
May 12 2025 | $59.67 | $60.71 | $59.12 | $59.86 | 29,776,600 |
May 09 2025 | $56.57 | $56.80 | $55.69 | $55.76 | 13,954,400 |
May 08 2025 | $57.09 | $57.76 | $56.24 | $56.35 | 19,009,000 |
May 07 2025 | $55.35 | $56.25 | $55.06 | $56.07 | 11,883,500 |
May 06 2025 | $54.66 | $55.21 | $54.32 | $54.56 | 11,440,300 |
May 05 2025 | $55.59 | $55.80 | $54.80 | $54.86 | 15,971,000 |
May 02 2025 | $55.35 | $56.15 | $54.82 | $56.04 | 14,723,900 |
May 01 2025 | $54.22 | $54.72 | $53.81 | $54.29 | 10,527,000 |