CSV(CSV)
CSV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $44.36 | $44.53 | $43.29 | $43.40 | 25,621 |
| 5/20/2026 | $43.82 | $44.94 | $43.62 | $44.57 | 63,800 |
| 5/19/2026 | $43.35 | $44.24 | $43.10 | $44.07 | 63,000 |
| 5/18/2026 | $43.34 | $44.18 | $43.34 | $43.86 | 96,922 |
| 5/15/2026 | $43.92 | $44.51 | $42.78 | $43.22 | 134,400 |
| 5/14/2026 | $43.12 | $44.06 | $42.93 | $43.72 | 61,200 |
| 5/13/2026 | $43.03 | $43.75 | $42.58 | $43.11 | 76,948 |
| 5/12/2026 | $44.89 | $44.89 | $43.31 | $43.37 | 77,226 |
| 5/11/2026 | $45.48 | $46.36 | $44.70 | $44.75 | 79,000 |
| 5/8/2026 | $44.88 | $45.99 | $44.13 | $45.46 | 103,600 |
| 5/7/2026 | $43.95 | $46.37 | $41.51 | $44.60 | 352,647 |
| 5/6/2026 | $48.07 | $48.41 | $45.85 | $46.57 | 141,274 |
| 5/5/2026 | $47.12 | $47.75 | $46.82 | $47.48 | 69,400 |
| 5/4/2026 | $48.70 | $49.03 | $47.25 | $47.26 | 177,000 |
| 5/1/2026 | $49.30 | $49.49 | $48.60 | $49.19 | 58,904 |
| 4/30/2026 | $48.96 | $49.93 | $48.41 | $49.10 | 68,500 |
| 4/29/2026 | $49.81 | $49.99 | $48.73 | $49.17 | 58,114 |
| 4/28/2026 | $51.95 | $52.10 | $50.21 | $50.22 | 64,330 |
| 4/27/2026 | $50.95 | $52.02 | $50.95 | $51.65 | 135,085 |
| 4/24/2026 | $50.48 | $52.10 | $50.23 | $51.25 | 129,900 |
| 4/23/2026 | $48.27 | $50.85 | $48.27 | $50.48 | 146,448 |
| 4/22/2026 | $48.43 | $48.97 | $48.12 | $48.15 | 47,900 |
| 4/21/2026 | $48.57 | $49.06 | $47.94 | $48.37 | 76,700 |
| 4/20/2026 | $48.74 | $49.10 | $48.58 | $48.70 | 92,531 |
| 4/17/2026 | $48.37 | $49.00 | $48.03 | $48.65 | 60,430 |
| 4/16/2026 | $46.76 | $47.83 | $46.57 | $47.83 | 62,400 |
| 4/15/2026 | $47.33 | $47.63 | $46.54 | $46.77 | 78,800 |
| 4/14/2026 | $47.80 | $48.04 | $47.34 | $47.61 | 45,716 |
| 4/13/2026 | $47.92 | $48.67 | $47.71 | $48.06 | 93,339 |
| 4/10/2026 | $48.33 | $48.33 | $47.31 | $48.15 | 82,056 |
| 4/9/2026 | $47.17 | $49.16 | $47.09 | $48.59 | 131,947 |
| 4/8/2026 | $47.24 | $47.64 | $46.71 | $47.50 | 85,845 |
| 4/7/2026 | $45.70 | $46.60 | $45.62 | $46.34 | 115,515 |
| 4/6/2026 | $46.22 | $46.79 | $45.72 | $45.73 | 80,320 |
| 4/2/2026 | $45.43 | $46.49 | $44.99 | $46.48 | 113,422 |
| 4/1/2026 | $45.86 | $46.23 | $45.41 | $45.47 | 50,705 |
| 3/31/2026 | $45.10 | $45.84 | $44.69 | $45.66 | 148,832 |
| 3/30/2026 | $44.82 | $45.13 | $44.05 | $44.83 | 99,000 |
| 3/27/2026 | $44.50 | $45.08 | $43.82 | $44.62 | 195,228 |
| 3/26/2026 | $43.89 | $45.24 | $43.89 | $44.70 | 200,729 |
| 3/25/2026 | $43.53 | $44.19 | $43.26 | $44.07 | 113,021 |
| 3/24/2026 | $42.90 | $43.41 | $42.23 | $43.08 | 55,331 |
| 3/23/2026 | $42.21 | $43.65 | $42.08 | $43.18 | 105,345 |
| 3/20/2026 | $42.15 | $42.21 | $41.34 | $41.65 | 121,223 |
| 3/19/2026 | $41.49 | $42.61 | $41.44 | $42.10 | 110,732 |
| 3/18/2026 | $42.37 | $43.19 | $41.49 | $41.62 | 84,600 |
| 3/17/2026 | $42.76 | $43.22 | $42.41 | $42.57 | 77,200 |
| 3/16/2026 | $42.31 | $42.93 | $42.01 | $42.48 | 66,500 |
| 3/13/2026 | $42.16 | $42.27 | $41.40 | $41.95 | 87,622 |
| 3/12/2026 | $42.38 | $42.77 | $41.77 | $41.87 | 62,233 |
| 3/11/2026 | $43.11 | $43.64 | $42.50 | $42.74 | 89,148 |
| 3/10/2026 | $42.89 | $43.87 | $42.86 | $43.06 | 81,037 |
| 3/9/2026 | $42.87 | $43.36 | $41.56 | $43.21 | 120,500 |
| 3/6/2026 | $43.50 | $43.70 | $42.69 | $43.45 | 91,500 |
| 3/5/2026 | $44.72 | $44.81 | $43.87 | $43.99 | 68,740 |
| 3/4/2026 | $45.46 | $45.69 | $44.99 | $45.05 | 110,700 |
| 3/3/2026 | $44.87 | $46.15 | $44.69 | $45.57 | 91,408 |
| 3/2/2026 | $45.30 | $46.11 | $44.50 | $45.51 | 109,519 |
| 2/27/2026 | $45.00 | $46.97 | $44.62 | $46.07 | 140,001 |
| 2/26/2026 | $44.16 | $46.13 | $43.51 | $45.19 | 93,700 |
| 2/25/2026 | $44.82 | $44.82 | $43.69 | $44.08 | 52,089 |
| 2/24/2026 | $44.32 | $45.00 | $44.32 | $44.52 | 57,238 |
| 2/23/2026 | $44.75 | $44.76 | $43.96 | $44.18 | 68,213 |
| 2/20/2026 | $44.40 | $45.16 | $44.14 | $44.86 | 116,170 |