| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2025 | $70.81 | $71.30 | $69.87 | $70.44 | 8,890,674 |
May 23 2025 | $67.26 | $67.89 | $66.60 | $67.35 | 6,503,500 |
May 22 2025 | $66.41 | $68.52 | $66.36 | $68.17 | 7,192,300 |
May 21 2025 | $68.32 | $69.75 | $68.13 | $68.20 | 8,983,400 |
May 20 2025 | $69.44 | $70.00 | $67.65 | $68.20 | 12,559,100 |
May 19 2025 | $65.37 | $67.03 | $64.87 | $67.02 | 11,194,300 |
May 16 2025 | $64.40 | $64.70 | $63.13 | $64.37 | 19,012,600 |
May 15 2025 | $65.20 | $66.30 | $64.78 | $66.15 | 9,074,700 |
May 14 2025 | $66.50 | $66.83 | $64.09 | $64.41 | 10,176,100 |
May 13 2025 | $66.61 | $66.63 | $64.95 | $65.40 | 10,357,000 |
May 12 2025 | $64.09 | $67.75 | $64.04 | $67.74 | 18,259,700 |
May 09 2025 | $67.00 | $67.44 | $65.59 | $65.77 | 13,071,300 |
May 08 2025 | $65.91 | $65.96 | $64.40 | $64.85 | 12,047,100 |
May 07 2025 | $69.35 | $69.67 | $66.82 | $67.55 | 14,153,000 |
May 06 2025 | $67.96 | $68.12 | $65.99 | $66.29 | 10,554,700 |
May 05 2025 | $69.17 | $69.79 | $68.89 | $69.12 | 8,811,400 |
May 02 2025 | $69.75 | $69.86 | $68.53 | $69.23 | 13,466,300 |
May 01 2025 | $68.81 | $68.83 | $64.18 | $65.60 | 16,439,500 |
April 30 2025 | $66.47 | $66.64 | $65.40 | $66.45 | 9,242,900 |
April 29 2025 | $65.26 | $65.41 | $64.16 | $65.16 | 10,923,700 |
April 28 2025 | $62.19 | $63.25 | $61.97 | $62.62 | 6,280,300 |
April 25 2025 | $60.67 | $62.27 | $60.57 | $62.08 | 7,835,200 |
April 24 2025 | $62.48 | $62.74 | $61.84 | $62.63 | 7,891,100 |
April 23 2025 | $61.77 | $62.43 | $60.89 | $61.30 | 9,128,700 |
April 22 2025 | $59.01 | $60.18 | $58.92 | $59.91 | 11,697,900 |
