| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2026 14:30 | $34.44 | $34.44 | $34.24 | $34.33 | 211,884 |
May 12 2026 13:30 | $34.18 | $34.39 | $33.82 | $34.17 | 208,370 |
May 11 2026 19:30 | $33.93 | $33.95 | $33.79 | $33.79 | 533,723 |
May 11 2026 18:30 | $33.62 | $33.64 | $33.41 | $33.42 | 156,794 |
May 11 2026 17:30 | $33.46 | $33.63 | $33.43 | $33.58 | 149,638 |
May 11 2026 16:30 | $33.47 | $33.54 | $33.38 | $33.48 | 137,194 |
May 11 2026 15:30 | $33.70 | $33.74 | $33.59 | $33.66 | 168,024 |
May 11 2026 14:30 | $34.26 | $34.32 | $33.71 | $33.71 | 163,262 |
May 11 2026 13:30 | $34.77 | $34.88 | $34.17 | $34.30 | 225,298 |
May 08 2026 20:00 | $34.68 | $34.68 | $34.68 | $34.68 | — |
May 08 2026 19:30 | $34.87 | $34.87 | $34.62 | $34.69 | 1,796,707 |
May 08 2026 18:30 | $34.86 | $34.91 | $34.73 | $34.86 | 7,532,755 |
May 08 2026 17:30 | $34.77 | $34.98 | $34.76 | $34.86 | 6,345,860 |
May 08 2026 16:30 | $34.99 | $35.11 | $34.76 | $34.78 | 862,382 |
May 08 2026 15:30 | $34.93 | $35.13 | $34.88 | $34.99 | 1,215,781 |
May 08 2026 14:30 | $35.01 | $35.09 | $34.89 | $34.95 | 1,762,276 |
May 08 2026 13:30 | $35.64 | $35.64 | $34.80 | $35.01 | 4,596,553 |
May 07 2026 20:00 | $35.71 | $35.71 | $35.71 | $35.71 | — |
May 07 2026 19:30 | $35.84 | $35.84 | $35.64 | $35.71 | 1,852,935 |
May 07 2026 18:30 | $35.73 | $35.94 | $35.64 | $35.85 | 6,070,744 |
May 07 2026 17:30 | $35.39 | $35.74 | $35.33 | $35.73 | 871,142 |
May 07 2026 16:30 | $35.41 | $35.62 | $35.25 | $35.39 | 624,964 |
May 07 2026 15:30 | $35.01 | $35.45 | $35.00 | $35.41 | 688,881 |
May 07 2026 14:30 | $34.81 | $35.12 | $34.75 | $35.02 | 3,058,353 |
May 07 2026 13:30 | $34.67 | $35.16 | $34.60 | $34.82 | 1,540,173 |