| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $96.78 | $98.38 | $95.39 | $95.73 | 11,267,090 |
May 27 2022 | $93.75 | $96.44 | $93.66 | $96.02 | 5,987,384 |
May 26 2022 | $93.83 | $94.38 | $92.88 | $93.55 | 4,520,599 |
May 25 2022 | $91.48 | $94.12 | $91.32 | $93.12 | 5,486,162 |
May 24 2022 | $90.18 | $92.01 | $89.54 | $91.50 | 3,941,342 |
May 23 2022 | $91.81 | $93.05 | $90.41 | $91.14 | 5,440,225 |
May 20 2022 | $90.73 | $91.65 | $88.86 | $90.81 | 5,892,868 |
May 19 2022 | $88.63 | $91.91 | $88.42 | $90.05 | 7,399,932 |
May 18 2022 | $92.14 | $92.35 | $88.89 | $90.48 | 6,277,719 |
May 17 2022 | $92.00 | $92.43 | $89.97 | $91.74 | 5,576,321 |
May 16 2022 | $88.90 | $91.54 | $88.90 | $90.18 | 5,703,539 |
May 13 2022 | $88.18 | $90.41 | $88.12 | $89.63 | 5,834,858 |
May 12 2022 | $86.34 | $87.15 | $84.68 | $86.69 | 6,985,519 |
May 11 2022 | $87.08 | $89.36 | $85.61 | $85.96 | 6,411,017 |
May 10 2022 | $85.95 | $88.59 | $83.95 | $85.74 | 6,186,548 |
May 09 2022 | $87.49 | $88.36 | $84.74 | $84.93 | 6,756,748 |
May 06 2022 | $89.04 | $89.74 | $86.04 | $89.66 | 4,572,192 |
May 05 2022 | $90.09 | $90.58 | $86.20 | $87.96 | 5,020,677 |
May 04 2022 | $87.92 | $90.25 | $86.88 | $90.07 | 5,416,278 |
May 03 2022 | $82.87 | $87.13 | $81.75 | $86.61 | 5,831,571 |
May 02 2022 | $81.74 | $83.51 | $80.81 | $83.31 | 5,088,222 |
