CON(CON)
CON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $31.59 | $31.79 | $31.08 | $31.62 | 740,707 |
| 7/29/2026 | $32.86 | $32.86 | $31.46 | $31.61 | 773,530 |
| 7/28/2026 | $32.22 | $32.82 | $32.10 | $32.69 | 646,200 |
| 7/27/2026 | $31.33 | $32.28 | $31.33 | $31.89 | 519,400 |
| 7/24/2026 | $32.00 | $32.51 | $31.53 | $31.61 | 1.25M |
| 7/23/2026 | $31.42 | $31.57 | $30.00 | $31.53 | 690,600 |
| 7/22/2026 | $31.44 | $31.94 | $31.15 | $31.27 | 763,165 |
| 7/21/2026 | $31.47 | $31.79 | $31.16 | $31.78 | 988,764 |
| 7/20/2026 | $31.71 | $31.99 | $31.30 | $31.31 | 796,300 |
| 7/17/2026 | $31.39 | $32.03 | $31.27 | $31.61 | 765,300 |
| 7/16/2026 | $31.12 | $32.18 | $30.92 | $31.64 | 1.03M |
| 7/15/2026 | $30.76 | $31.09 | $30.55 | $30.56 | 880,842 |
| 7/14/2026 | $31.34 | $31.38 | $30.46 | $30.90 | 1.03M |
| 7/13/2026 | $31.60 | $31.92 | $31.35 | $31.39 | 696,411 |
| 7/10/2026 | $31.45 | $31.69 | $31.25 | $31.55 | 793,921 |
| 7/9/2026 | $31.61 | $31.83 | $31.33 | $31.40 | 653,200 |
| 7/8/2026 | $31.54 | $31.70 | $31.27 | $31.46 | 903,700 |
| 7/7/2026 | $31.84 | $32.32 | $31.63 | $31.63 | 1.03M |
| 7/6/2026 | $32.09 | $32.35 | $31.73 | $31.84 | 1.04M |
| 7/2/2026 | $30.90 | $31.93 | $30.85 | $31.91 | 1.27M |
| 7/1/2026 | $29.83 | $30.90 | $29.39 | $30.77 | 2.19M |
| 6/30/2026 | $29.41 | $30.00 | $29.41 | $29.75 | 1.24M |
| 6/29/2026 | $29.85 | $30.37 | $29.55 | $29.77 | 1.00M |
| 6/26/2026 | $29.64 | $30.24 | $29.51 | $30.18 | 2.99M |
| 6/25/2026 | $29.23 | $29.77 | $29.08 | $29.61 | 941,918 |
| 6/24/2026 | $28.78 | $29.39 | $28.75 | $29.14 | 815,008 |
| 6/23/2026 | $28.11 | $28.94 | $28.08 | $28.66 | 493,500 |
| 6/22/2026 | $28.69 | $28.92 | $28.48 | $28.49 | 660,800 |
| 6/18/2026 | $28.94 | $28.94 | $28.40 | $28.56 | 1.40M |
| 6/17/2026 | $28.27 | $28.70 | $28.18 | $28.38 | 801,200 |
| 6/16/2026 | $28.32 | $28.62 | $28.27 | $28.46 | 911,000 |
| 6/15/2026 | $28.03 | $28.47 | $27.78 | $28.15 | 893,216 |
| 6/12/2026 | $27.45 | $28.21 | $27.42 | $28.13 | 1.30M |
| 6/11/2026 | $26.37 | $27.63 | $26.37 | $27.24 | 1.43M |
| 6/10/2026 | $26.40 | $26.74 | $26.29 | $26.61 | 1.02M |
| 6/9/2026 | $25.67 | $26.39 | $25.65 | $26.11 | 1.02M |
| 6/8/2026 | $25.51 | $25.87 | $25.24 | $25.46 | 563,000 |
| 6/5/2026 | $25.57 | $25.85 | $25.32 | $25.32 | 583,614 |
| 6/4/2026 | $25.11 | $25.38 | $24.65 | $24.92 | 747,400 |
| 6/3/2026 | $25.24 | $25.26 | $24.60 | $24.75 | 662,100 |
| 6/2/2026 | $25.26 | $25.56 | $24.97 | $25.09 | 778,647 |
| 6/1/2026 | $25.00 | $25.45 | $24.51 | $25.25 | 986,027 |
| 5/29/2026 | $25.21 | $25.42 | $24.75 | $24.87 | 1.35M |
| 5/28/2026 | $25.69 | $25.82 | $25.19 | $25.36 | 692,300 |
| 5/27/2026 | $25.71 | $26.24 | $25.48 | $25.80 | 517,000 |
| 5/26/2026 | $25.13 | $25.60 | $25.13 | $25.53 | 628,300 |
| 5/22/2026 | $25.66 | $25.76 | $25.06 | $25.32 | 887,346 |
| 5/21/2026 | $25.24 | $25.59 | $24.98 | $25.59 | 613,700 |
| 5/20/2026 | $25.59 | $26.00 | $25.29 | $25.42 | 783,836 |
| 5/19/2026 | $26.18 | $26.18 | $25.39 | $25.53 | 602,000 |
| 5/18/2026 | $25.61 | $26.33 | $25.48 | $26.08 | 530,349 |
| 5/15/2026 | $26.35 | $26.60 | $25.78 | $25.87 | 664,200 |
| 5/14/2026 | $26.24 | $26.66 | $26.03 | $26.20 | 874,400 |
| 5/13/2026 | $25.54 | $25.87 | $25.14 | $25.87 | 992,300 |
| 5/12/2026 | $25.00 | $25.68 | $24.42 | $25.57 | 1.63M |
| 5/11/2026 | $24.05 | $25.00 | $23.87 | $25.00 | 1.14M |
| 5/8/2026 | $24.27 | $25.00 | $22.95 | $24.16 | 3.13M |
| 5/7/2026 | $22.73 | $24.34 | $22.21 | $23.60 | 2.09M |
| 5/6/2026 | $23.04 | $23.22 | $22.66 | $22.82 | 505,605 |
| 5/5/2026 | $22.71 | $22.86 | $22.43 | $22.82 | 571,706 |
| 5/4/2026 | $22.83 | $22.83 | $22.27 | $22.67 | 629,800 |
| 5/1/2026 | $22.30 | $22.80 | $22.27 | $22.53 | 532,831 |