EMA(EMA)
EMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $51.57 | $51.90 | $51.24 | $51.63 | 318,994 |
| 8/18/2026 | $51.54 | $51.63 | $51.27 | $51.46 | 304,028 |
| 8/17/2026 | $51.49 | $51.55 | $50.99 | $51.16 | 233,500 |
| 8/14/2026 | $51.30 | $51.67 | $51.30 | $51.51 | 267,013 |
| 8/13/2026 | $51.10 | $51.45 | $51.03 | $51.34 | 236,500 |
| 8/12/2026 | $51.21 | $51.34 | $50.83 | $50.97 | 432,114 |
| 8/11/2026 | $50.80 | $51.41 | $50.80 | $51.22 | 1.13M |
| 8/10/2026 | $50.42 | $51.03 | $50.29 | $50.73 | 596,700 |
| 8/7/2026 | $51.49 | $51.85 | $49.19 | $50.82 | 1.40M |
| 8/6/2026 | $52.05 | $52.07 | $51.23 | $51.59 | 322,938 |
| 8/5/2026 | $52.10 | $52.28 | $51.42 | $51.58 | 409,942 |
| 8/4/2026 | $52.51 | $52.74 | $52.09 | $52.37 | 2.27M |
| 8/3/2026 | $53.27 | $53.67 | $52.58 | $52.67 | 937,605 |
| 7/31/2026 | $53.95 | $54.24 | $53.47 | $53.89 | 640,231 |
| 7/30/2026 | $53.88 | $54.29 | $53.53 | $54.11 | 303,800 |
| 7/29/2026 | $54.69 | $54.74 | $53.67 | $54.02 | 383,700 |
| 7/28/2026 | $54.47 | $55.30 | $54.32 | $54.46 | 934,000 |
| 7/27/2026 | $54.76 | $55.09 | $54.20 | $54.33 | 1.04M |
| 7/24/2026 | $54.87 | $55.49 | $54.62 | $54.95 | 300,700 |
| 7/23/2026 | $54.45 | $54.96 | $54.22 | $54.81 | 225,249 |
| 7/22/2026 | $53.79 | $54.62 | $53.69 | $54.34 | 250,839 |
| 7/21/2026 | $54.10 | $54.51 | $53.37 | $53.58 | 262,926 |
| 7/20/2026 | $55.20 | $55.42 | $54.25 | $54.34 | 624,300 |
| 7/17/2026 | $54.92 | $55.34 | $54.55 | $55.11 | 456,200 |
| 7/16/2026 | $54.22 | $54.75 | $54.11 | $54.64 | 654,700 |
| 7/15/2026 | $54.41 | $54.53 | $53.66 | $54.15 | 359,200 |
| 7/14/2026 | $54.00 | $54.37 | $53.88 | $54.15 | 263,400 |
| 7/13/2026 | $53.18 | $53.92 | $53.14 | $53.69 | 655,200 |
| 7/10/2026 | $53.24 | $53.52 | $53.10 | $53.35 | 125,804 |
| 7/9/2026 | $53.84 | $53.84 | $53.13 | $53.16 | 365,220 |
| 7/8/2026 | $53.04 | $53.91 | $53.04 | $53.71 | 265,900 |
| 7/7/2026 | $52.73 | $53.61 | $52.70 | $53.19 | 663,708 |
| 7/6/2026 | $53.07 | $53.07 | $52.10 | $52.35 | 611,100 |
| 7/2/2026 | $52.66 | $53.52 | $52.43 | $53.47 | 298,321 |
| 7/1/2026 | $52.91 | $53.40 | $52.18 | $52.27 | 139,548 |
| 6/30/2026 | $53.32 | $53.32 | $52.57 | $53.02 | 496,500 |
| 6/29/2026 | $53.63 | $53.63 | $53.12 | $53.29 | 335,300 |
| 6/26/2026 | $53.49 | $53.80 | $53.37 | $53.80 | 290,240 |
| 6/25/2026 | $53.04 | $53.47 | $52.76 | $53.26 | 262,500 |
| 6/24/2026 | $52.44 | $52.96 | $52.18 | $52.90 | 347,700 |
| 6/23/2026 | $52.00 | $52.64 | $51.91 | $52.42 | 533,000 |
| 6/22/2026 | $51.60 | $52.33 | $51.60 | $51.84 | 268,241 |
| 6/18/2026 | $51.76 | $52.16 | $51.33 | $51.79 | 666,600 |
| 6/17/2026 | $52.38 | $52.57 | $51.52 | $51.75 | 668,633 |
| 6/16/2026 | $52.62 | $53.14 | $52.45 | $52.55 | 707,800 |
| 6/15/2026 | $52.59 | $52.93 | $51.98 | $52.82 | 765,307 |
| 6/12/2026 | $51.33 | $52.68 | $51.33 | $52.56 | 538,100 |
| 6/11/2026 | $52.48 | $52.48 | $51.68 | $52.05 | 488,900 |
| 6/10/2026 | $51.90 | $52.46 | $51.82 | $52.20 | 314,148 |
| 6/9/2026 | $51.31 | $52.18 | $51.08 | $51.66 | 292,213 |
| 6/8/2026 | $51.80 | $52.06 | $50.86 | $51.09 | 468,935 |
| 6/5/2026 | $51.61 | $51.82 | $51.13 | $51.76 | 764,000 |
| 6/4/2026 | $51.13 | $51.47 | $50.58 | $51.47 | 383,400 |
| 6/3/2026 | $51.22 | $51.99 | $50.76 | $50.82 | 463,727 |
| 6/2/2026 | $51.16 | $51.76 | $51.07 | $51.26 | 493,310 |
| 6/1/2026 | $51.75 | $51.98 | $50.82 | $50.85 | 570,500 |
| 5/29/2026 | $52.98 | $53.38 | $52.04 | $52.16 | 413,737 |
| 5/28/2026 | $53.49 | $53.65 | $52.49 | $52.71 | 388,300 |
| 5/27/2026 | $53.07 | $53.75 | $53.04 | $53.63 | 385,242 |
| 5/26/2026 | $52.97 | $53.58 | $52.97 | $53.35 | 534,700 |
| 5/22/2026 | $53.02 | $53.28 | $52.70 | $53.12 | 136,300 |