| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $56.95 | $58.03 | $56.80 | $57.81 | 4,271,800 |
May 30 2023 | $55.67 | $56.68 | $55.61 | $56.46 | 2,440,100 |
May 26 2023 | $56.75 | $56.88 | $55.99 | $56.68 | 1,739,500 |
May 25 2023 | $56.60 | $57.12 | $56.12 | $56.76 | 1,964,000 |
May 24 2023 | $57.60 | $57.62 | $56.68 | $56.93 | 2,287,700 |
May 23 2023 | $58.31 | $58.32 | $57.57 | $57.60 | 1,639,600 |
May 22 2023 | $58.77 | $58.89 | $58.33 | $58.37 | 2,187,700 |
May 19 2023 | $58.01 | $58.88 | $57.85 | $58.52 | 2,106,200 |
May 18 2023 | $57.71 | $57.99 | $57.32 | $57.84 | 2,350,500 |
May 17 2023 | $58.98 | $58.98 | $57.47 | $58.07 | 3,795,500 |
May 16 2023 | $59.03 | $59.71 | $58.51 | $59.06 | 2,926,000 |
May 15 2023 | $60.36 | $60.71 | $59.44 | $59.54 | 2,135,900 |
May 12 2023 | $59.84 | $60.19 | $59.77 | $60.05 | 1,709,200 |
May 11 2023 | $59.96 | $60.25 | $59.59 | $59.82 | 2,404,100 |
May 10 2023 | $60.27 | $60.71 | $60.03 | $60.23 | 2,789,200 |
May 09 2023 | $60.02 | $60.62 | $59.73 | $60.31 | 1,560,900 |
May 08 2023 | $60.26 | $60.69 | $60.15 | $60.26 | 1,835,700 |
May 05 2023 | $60.55 | $61.21 | $60.37 | $60.65 | 1,586,400 |
May 04 2023 | $60.87 | $61.20 | $60.25 | $60.76 | 2,488,600 |
May 03 2023 | $61.44 | $61.62 | $60.32 | $60.72 | 4,657,600 |
May 02 2023 | $58.71 | $62.32 | $58.71 | $60.83 | 8,686,400 |
May 01 2023 | $55.59 | $56.76 | $55.59 | $56.50 | 2,595,200 |
