| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2026 | $49.18 | $49.27 | $47.72 | $47.84 | 971,857 |
June 03 2026 | $48.84 | $49.55 | $48.46 | $48.50 | 479,463 |
June 02 2026 | $48.02 | $49.63 | $47.97 | $49.17 | 964,549 |
June 01 2026 | $48.12 | $48.56 | $47.51 | $47.99 | 1,597,200 |
May 29 2026 | $49.34 | $50.15 | $48.66 | $48.68 | 1,621,700 |
May 28 2026 | $49.37 | $49.86 | $48.81 | $49.52 | 1,275,200 |
May 27 2026 | $50.11 | $50.64 | $49.30 | $49.80 | 829,300 |
May 26 2026 | $49.50 | $50.12 | $49.39 | $49.71 | 1,116,500 |
May 22 2026 | $49.02 | $49.59 | $48.72 | $49.37 | 797,100 |
May 21 2026 | $47.60 | $49.07 | $46.81 | $48.67 | 1,288,400 |
May 20 2026 | $46.86 | $48.01 | $46.08 | $48.00 | 1,350,800 |
May 19 2026 | $46.50 | $46.93 | $45.91 | $46.36 | 1,393,400 |
May 18 2026 | $46.92 | $47.70 | $46.53 | $46.94 | 1,194,500 |
May 15 2026 | $49.10 | $49.37 | $46.63 | $46.69 | 1,398,000 |
May 14 2026 | $50.03 | $50.22 | $49.39 | $49.42 | 1,363,800 |
May 13 2026 | $50.24 | $50.57 | $49.50 | $49.78 | 1,607,700 |
May 12 2026 | $51.05 | $51.44 | $50.34 | $50.35 | 1,504,000 |
May 11 2026 | $51.41 | $51.82 | $50.88 | $51.07 | 1,041,100 |
May 08 2026 | $51.34 | $52.37 | $50.91 | $51.56 | 1,444,200 |
May 07 2026 | $51.92 | $52.12 | $51.15 | $51.17 | 929,900 |
May 06 2026 | $50.96 | $52.16 | $50.96 | $51.75 | 1,493,100 |
May 05 2026 | $49.29 | $50.30 | $49.13 | $49.95 | 824,600 |
May 04 2026 | $49.05 | $49.45 | $48.67 | $49.10 | 1,071,700 |
May 01 2026 | $50.33 | $50.88 | $49.08 | $49.54 | 1,045,600 |
April 30 2026 | $48.79 | $50.03 | $48.44 | $49.44 | 1,631,500 |