| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $52.86 | $52.98 | $51.64 | $51.76 | 3,813,551 |
May 22 2025 | $53.76 | $53.76 | $52.30 | $53.32 | 4,706,126 |
May 21 2025 | $53.94 | $54.39 | $53.55 | $53.83 | 3,962,812 |
May 20 2025 | $54.07 | $54.48 | $53.77 | $54.33 | 3,128,210 |
May 19 2025 | $53.23 | $54.40 | $53.04 | $54.33 | 2,246,011 |
May 16 2025 | $53.13 | $53.79 | $53.12 | $53.77 | 1,800,665 |
May 15 2025 | $52.91 | $53.41 | $52.35 | $53.37 | 1,796,837 |
May 14 2025 | $53.40 | $53.40 | $52.52 | $52.90 | 3,182,978 |
May 13 2025 | $53.38 | $53.67 | $52.51 | $52.79 | 2,542,469 |
May 12 2025 | $53.69 | $54.09 | $52.52 | $53.23 | 3,246,370 |
May 09 2025 | $51.49 | $52.23 | $51.46 | $52.13 | 1,711,322 |
May 08 2025 | $51.18 | $52.15 | $50.88 | $51.78 | 2,116,215 |
May 07 2025 | $52.60 | $52.60 | $50.65 | $50.66 | 2,965,505 |
May 06 2025 | $53.29 | $53.99 | $51.61 | $51.68 | 4,375,668 |
May 05 2025 | $51.42 | $52.10 | $51.19 | $51.85 | 2,623,338 |
May 02 2025 | $52.02 | $52.04 | $51.13 | $51.66 | 2,518,064 |
May 01 2025 | $51.41 | $51.85 | $51.14 | $51.22 | 2,345,320 |
April 30 2025 | $52.21 | $52.67 | $51.35 | $51.94 | 2,569,010 |
April 29 2025 | $50.68 | $52.65 | $50.67 | $52.39 | 2,962,633 |
April 28 2025 | $50.49 | $50.95 | $49.83 | $50.51 | 1,624,696 |
April 25 2025 | $50.38 | $50.82 | $50.07 | $50.56 | 2,094,073 |
April 24 2025 | $48.91 | $50.69 | $48.32 | $50.52 | 2,292,424 |
April 23 2025 | $48.64 | $49.69 | $48.12 | $48.50 | 2,347,015 |
April 22 2025 | $47.87 | $48.71 | $47.47 | $48.37 | 2,511,201 |
April 21 2025 | $46.99 | $47.40 | $46.71 | $47.30 | 2,360,034 |
