| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2025 | $52.45 | $53.86 | $52.19 | $52.60 | 19,078,449 |
June 04 2025 | $50.21 | $52.39 | $50.07 | $52.16 | 17,870,400 |
June 03 2025 | $49.73 | $50.47 | $49.13 | $50.07 | 13,433,100 |
June 02 2025 | $49.70 | $49.89 | $48.72 | $49.84 | 11,415,594 |
May 30 2025 | $49.71 | $50.34 | $49.31 | $50.08 | 14,823,400 |
May 29 2025 | $50.20 | $50.58 | $49.67 | $49.73 | 7,993,800 |
May 28 2025 | $51.07 | $51.20 | $49.84 | $50.07 | 10,728,100 |
May 27 2025 | $51.19 | $51.43 | $50.78 | $50.99 | 11,484,700 |
May 23 2025 | $50.10 | $50.83 | $50.10 | $50.63 | 9,335,300 |
May 22 2025 | $50.73 | $50.93 | $50.22 | $50.78 | 9,735,900 |
May 21 2025 | $51.00 | $51.18 | $50.67 | $50.79 | 11,217,700 |
May 20 2025 | $51.91 | $52.18 | $51.36 | $51.47 | 8,583,400 |
May 19 2025 | $51.81 | $52.56 | $51.77 | $52.27 | 7,753,300 |
May 16 2025 | $52.03 | $52.45 | $51.37 | $52.32 | 10,856,500 |
May 15 2025 | $51.86 | $52.38 | $51.62 | $52.04 | 10,315,500 |
May 14 2025 | $50.65 | $52.69 | $50.65 | $52.24 | 14,023,600 |
May 13 2025 | $50.78 | $51.33 | $50.21 | $50.65 | 12,936,300 |
May 12 2025 | $51.15 | $51.16 | $50.19 | $50.76 | 15,890,600 |
May 09 2025 | $51.27 | $51.27 | $49.41 | $49.72 | 16,064,200 |
May 08 2025 | $51.70 | $52.17 | $51.36 | $51.45 | 12,471,700 |
May 07 2025 | $50.54 | $51.90 | $50.24 | $51.64 | 11,358,400 |
May 06 2025 | $49.58 | $50.92 | $49.51 | $50.36 | 9,758,700 |
May 05 2025 | $51.05 | $51.12 | $49.98 | $50.01 | 11,398,700 |
May 02 2025 | $50.95 | $51.78 | $50.87 | $51.56 | 9,059,000 |
May 01 2025 | $50.72 | $50.98 | $50.12 | $50.32 | 11,811,400 |
