EMA(EMA)
EMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $52.64 | $52.88 | $52.45 | $52.54 | 208,741 |
| 5/19/2026 | $51.81 | $52.51 | $51.81 | $52.42 | 247,800 |
| 5/18/2026 | $51.88 | $52.16 | $51.60 | $51.99 | 98,200 |
| 5/15/2026 | $52.16 | $52.40 | $51.49 | $51.62 | 215,900 |
| 5/14/2026 | $52.57 | $52.76 | $52.24 | $52.28 | 531,900 |
| 5/13/2026 | $52.50 | $52.66 | $51.63 | $52.50 | 220,506 |
| 5/12/2026 | $52.31 | $52.41 | $51.98 | $52.30 | 395,128 |
| 5/11/2026 | $52.70 | $53.01 | $52.15 | $52.23 | 198,900 |
| 5/8/2026 | $53.02 | $53.38 | $52.55 | $52.60 | 336,100 |
| 5/7/2026 | $52.21 | $52.60 | $51.77 | $52.19 | 231,825 |
| 5/6/2026 | $52.48 | $52.75 | $52.18 | $52.27 | 290,100 |
| 5/5/2026 | $52.49 | $53.05 | $52.49 | $52.60 | 255,100 |
| 5/4/2026 | $52.70 | $52.98 | $52.32 | $52.54 | 295,918 |
| 5/1/2026 | $52.66 | $53.41 | $52.66 | $52.99 | 861,037 |
| 4/30/2026 | $52.54 | $53.63 | $52.45 | $53.42 | 326,900 |
| 4/29/2026 | $52.74 | $53.05 | $52.46 | $52.53 | 157,100 |
| 4/28/2026 | $52.60 | $53.36 | $52.60 | $52.93 | 176,734 |
| 4/27/2026 | $52.89 | $53.04 | $52.64 | $52.70 | 176,200 |
| 4/24/2026 | $52.42 | $52.88 | $52.18 | $52.58 | 963,453 |
| 4/23/2026 | $51.67 | $52.48 | $51.67 | $52.32 | 235,442 |
| 4/22/2026 | $51.86 | $52.32 | $51.36 | $51.43 | 279,500 |
| 4/21/2026 | $52.05 | $52.13 | $51.50 | $51.72 | 369,745 |
| 4/20/2026 | $52.72 | $52.85 | $51.84 | $51.98 | 205,139 |
| 4/17/2026 | $52.34 | $52.71 | $51.96 | $52.48 | 280,828 |
| 4/16/2026 | $52.50 | $52.84 | $52.24 | $52.59 | 237,500 |
| 4/15/2026 | $52.22 | $52.62 | $51.95 | $52.51 | 193,548 |
| 4/14/2026 | $52.64 | $52.74 | $52.10 | $52.46 | 1.23M |
| 4/13/2026 | $53.39 | $53.40 | $52.47 | $52.50 | 342,600 |
| 4/10/2026 | $53.15 | $54.06 | $53.15 | $53.41 | 201,724 |
| 4/9/2026 | $52.98 | $53.75 | $52.98 | $53.20 | 330,611 |
| 4/8/2026 | $52.74 | $53.21 | $52.33 | $52.86 | 849,701 |
| 4/7/2026 | $52.39 | $53.13 | $52.37 | $52.93 | 329,508 |
| 4/6/2026 | $52.46 | $52.88 | $52.40 | $52.49 | 479,600 |
| 4/2/2026 | $52.51 | $52.97 | $52.15 | $52.72 | 214,100 |
| 4/1/2026 | $51.88 | $52.39 | $51.67 | $52.29 | 435,847 |
| 3/31/2026 | $51.84 | $51.99 | $51.33 | $51.87 | 353,514 |
| 3/30/2026 | $51.70 | $52.05 | $51.31 | $51.83 | 303,000 |
| 3/27/2026 | $51.57 | $51.57 | $51.00 | $51.38 | 370,600 |
| 3/26/2026 | $51.29 | $51.93 | $50.80 | $51.57 | 472,915 |
| 3/25/2026 | $50.73 | $51.64 | $50.58 | $51.08 | 380,300 |
| 3/24/2026 | $50.80 | $51.21 | $50.50 | $50.52 | 273,900 |
| 3/23/2026 | $51.09 | $51.47 | $50.70 | $50.78 | 244,900 |
| 3/20/2026 | $52.30 | $52.71 | $51.27 | $51.27 | 1.35M |
| 3/19/2026 | $53.28 | $53.28 | $52.15 | $52.28 | 402,506 |
| 3/18/2026 | $53.75 | $53.75 | $53.08 | $53.11 | 356,000 |
| 3/17/2026 | $53.88 | $53.88 | $53.28 | $53.44 | 381,634 |
| 3/16/2026 | $53.83 | $53.91 | $53.46 | $53.68 | 329,903 |
| 3/13/2026 | $53.07 | $53.60 | $53.07 | $53.50 | 306,249 |
| 3/12/2026 | $52.63 | $53.52 | $52.63 | $53.15 | 256,048 |
| 3/11/2026 | $52.68 | $52.97 | $52.24 | $52.58 | 270,113 |
| 3/10/2026 | $52.48 | $52.82 | $52.04 | $52.57 | 310,300 |
| 3/9/2026 | $52.39 | $52.61 | $51.91 | $52.18 | 210,800 |
| 3/6/2026 | $52.11 | $52.49 | $51.78 | $52.33 | 350,317 |
| 3/5/2026 | $52.20 | $52.43 | $51.55 | $52.20 | 326,222 |
| 3/4/2026 | $51.34 | $52.16 | $51.18 | $52.07 | 480,900 |
| 3/3/2026 | $50.98 | $51.66 | $50.45 | $51.52 | 320,700 |
| 3/2/2026 | $52.32 | $52.32 | $51.08 | $51.34 | 423,900 |
| 2/27/2026 | $51.17 | $52.29 | $51.13 | $52.04 | 203,427 |
| 2/26/2026 | $51.22 | $51.25 | $50.79 | $50.94 | 444,212 |
| 2/25/2026 | $50.77 | $51.36 | $50.33 | $51.15 | 288,700 |
| 2/24/2026 | $51.20 | $51.72 | $50.50 | $51.00 | 371,934 |
| 2/23/2026 | $52.82 | $52.82 | $50.15 | $51.20 | 395,022 |
| 2/20/2026 | $51.49 | $51.61 | $50.78 | $51.31 | 436,647 |