| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2026 | $78.34 | $79.33 | $77.58 | $78.40 | 486,168 |
May 29 2026 | $78.53 | $80.09 | $77.92 | $79.65 | 975,900 |
May 28 2026 | $77.97 | $78.80 | $77.39 | $78.64 | 781,000 |
May 27 2026 | $79.58 | $79.90 | $78.27 | $78.42 | 1,515,600 |
May 26 2026 | $79.32 | $80.20 | $79.01 | $79.58 | 722,400 |
May 22 2026 | $78.64 | $78.93 | $77.85 | $78.59 | 639,700 |
May 21 2026 | $76.33 | $78.80 | $75.91 | $78.53 | 1,680,500 |
May 20 2026 | $76.72 | $78.50 | $75.38 | $77.03 | 1,625,600 |
May 19 2026 | $76.13 | $76.66 | $74.44 | $76.11 | 1,605,600 |
May 18 2026 | $75.22 | $76.93 | $74.70 | $76.59 | 946,100 |
May 15 2026 | $76.01 | $76.06 | $73.93 | $74.42 | 1,177,000 |
May 14 2026 | $75.58 | $76.31 | $75.03 | $75.93 | 935,100 |
May 13 2026 | $76.53 | $76.96 | $74.45 | $74.55 | 1,294,700 |
May 12 2026 | $76.20 | $77.62 | $73.90 | $77.13 | 2,214,400 |
May 11 2026 | $81.19 | $81.33 | $75.32 | $76.52 | 2,184,900 |
May 08 2026 | $82.02 | $82.48 | $80.94 | $81.44 | 1,067,500 |
May 07 2026 | $83.17 | $83.70 | $81.44 | $81.85 | 761,000 |
May 06 2026 | $82.81 | $84.03 | $82.60 | $82.86 | 1,098,300 |
May 05 2026 | $79.77 | $82.05 | $79.77 | $81.40 | 786,600 |
May 04 2026 | $79.94 | $80.85 | $79.10 | $79.40 | 887,900 |
May 01 2026 | $80.99 | $81.74 | $80.10 | $80.35 | 915,500 |
April 30 2026 | $78.65 | $81.63 | $78.65 | $81.08 | 841,800 |
April 29 2026 | $79.63 | $80.64 | $78.54 | $79.22 | 937,800 |
April 28 2026 | $80.46 | $81.54 | $79.64 | $80.02 | 828,900 |
April 27 2026 | $78.98 | $81.46 | $78.98 | $80.53 | 896,800 |