| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $79.13 | $79.33 | $78.07 | $78.80 | 2,949,400 |
May 07 2026 | $78.82 | $79.37 | $78.17 | $78.41 | 6,735,000 |
May 06 2026 | $78.20 | $79.45 | $77.83 | $78.70 | 5,434,800 |
May 05 2026 | $76.27 | $77.16 | $76.02 | $76.15 | 5,115,800 |
May 04 2026 | $75.91 | $77.01 | $75.21 | $75.70 | 7,765,400 |
May 01 2026 | $77.12 | $77.50 | $75.52 | $75.77 | 7,161,900 |
April 30 2026 | $77.12 | $78.08 | $76.51 | $76.89 | 11,020,300 |
April 29 2026 | $78.20 | $78.31 | $75.38 | $76.62 | 9,250,200 |
April 28 2026 | $78.02 | $79.40 | $74.78 | $78.95 | 15,041,700 |
April 27 2026 | $76.61 | $78.83 | $76.61 | $77.96 | 8,322,700 |
April 24 2026 | $78.23 | $78.52 | $76.92 | $78.05 | 6,123,400 |
April 23 2026 | $78.94 | $79.10 | $77.16 | $78.52 | 4,741,500 |
April 22 2026 | $79.59 | $79.80 | $78.63 | $79.00 | 3,170,200 |
April 21 2026 | $80.44 | $81.20 | $79.00 | $79.05 | 5,355,884 |
April 20 2026 | $80.86 | $81.16 | $80.33 | $80.54 | 3,958,857 |
April 17 2026 | $79.40 | $82.67 | $79.40 | $81.32 | 7,298,200 |
April 16 2026 | $77.59 | $78.35 | $77.01 | $78.05 | 5,615,100 |
April 15 2026 | $79.54 | $79.54 | $77.76 | $77.78 | 6,475,600 |
April 14 2026 | $78.63 | $79.86 | $78.10 | $79.46 | 5,859,600 |
April 13 2026 | $75.61 | $76.86 | $75.15 | $76.83 | 3,970,200 |
April 10 2026 | $77.11 | $77.47 | $76.14 | $76.42 | 4,069,500 |
April 09 2026 | $75.59 | $77.31 | $75.38 | $76.73 | 6,674,900 |
April 08 2026 | $76.02 | $77.06 | $75.72 | $76.74 | 7,248,800 |
April 07 2026 | $72.98 | $73.18 | $71.60 | $72.76 | 5,904,600 |
April 06 2026 | $72.52 | $73.63 | $72.15 | $73.43 | 5,065,000 |