EXC(EXC)
EXC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $47.24 | $47.45 | $47.04 | $47.40 | 15.02M |
| 6/25/2026 | $47.13 | $47.51 | $46.60 | $46.75 | 9.40M |
| 6/24/2026 | $46.88 | $47.16 | $46.30 | $46.90 | 9.50M |
| 6/23/2026 | $46.30 | $46.84 | $45.93 | $46.62 | 8.58M |
| 6/22/2026 | $45.99 | $46.44 | $45.68 | $45.94 | 10.14M |
| 6/18/2026 | $45.56 | $46.26 | $45.45 | $45.81 | 13.77M |
| 6/17/2026 | $46.29 | $46.56 | $45.20 | $45.56 | 9.07M |
| 6/16/2026 | $46.35 | $47.01 | $46.15 | $46.59 | 7.30M |
| 6/15/2026 | $46.10 | $46.58 | $45.43 | $46.18 | 6.81M |
| 6/12/2026 | $45.62 | $46.40 | $45.62 | $46.21 | 6.38M |
| 6/11/2026 | $45.69 | $46.07 | $45.46 | $45.51 | 7.43M |
| 6/10/2026 | $45.33 | $45.84 | $45.06 | $45.61 | 6.71M |
| 6/9/2026 | $44.93 | $45.67 | $44.60 | $45.33 | 8.41M |
| 6/8/2026 | $45.42 | $45.55 | $44.72 | $44.80 | 7.28M |
| 6/5/2026 | $44.90 | $46.03 | $44.76 | $45.75 | 8.49M |
| 6/4/2026 | $45.13 | $45.16 | $44.15 | $44.63 | 8.28M |
| 6/3/2026 | $45.04 | $46.13 | $44.95 | $45.08 | 11.61M |
| 6/2/2026 | $44.78 | $45.31 | $44.75 | $45.00 | 6.41M |
| 6/1/2026 | $45.31 | $45.44 | $44.60 | $44.71 | 8.11M |
| 5/29/2026 | $45.61 | $45.82 | $45.32 | $45.64 | 16.42M |
| 5/28/2026 | $46.19 | $46.70 | $45.54 | $45.58 | 8.03M |
| 5/27/2026 | $45.82 | $46.35 | $45.66 | $46.19 | 7.49M |
| 5/26/2026 | $46.21 | $46.51 | $45.92 | $46.03 | 9.21M |
| 5/22/2026 | $45.22 | $46.38 | $45.22 | $46.23 | 9.23M |
| 5/21/2026 | $44.87 | $45.42 | $44.70 | $45.35 | 7.85M |
| 5/20/2026 | $44.71 | $45.16 | $44.62 | $44.87 | 4.63M |
| 5/19/2026 | $43.94 | $44.69 | $43.79 | $44.62 | 6.27M |
| 5/18/2026 | $43.56 | $44.17 | $43.56 | $43.97 | 7.06M |
| 5/15/2026 | $44.40 | $44.46 | $43.27 | $43.38 | 9.51M |
| 5/14/2026 | $44.29 | $44.58 | $44.15 | $44.40 | 7.03M |
| 5/13/2026 | $44.50 | $44.61 | $43.91 | $44.27 | 9.42M |
| 5/12/2026 | $44.19 | $45.14 | $44.05 | $44.98 | 7.92M |
| 5/11/2026 | $44.08 | $44.51 | $44.03 | $44.19 | 6.03M |
| 5/8/2026 | $44.51 | $44.75 | $43.87 | $43.91 | 5.52M |
| 5/7/2026 | $44.81 | $44.90 | $44.16 | $44.41 | 9.41M |
| 5/6/2026 | $46.75 | $46.89 | $44.99 | $45.02 | 11.53M |
| 5/5/2026 | $46.58 | $46.74 | $46.04 | $46.18 | 10.02M |
| 5/4/2026 | $46.03 | $46.75 | $45.99 | $46.61 | 6.90M |
| 5/1/2026 | $46.22 | $47.01 | $45.96 | $46.50 | 7.15M |
| 4/30/2026 | $46.90 | $47.68 | $45.68 | $45.99 | 19.25M |
| 4/29/2026 | $46.78 | $47.16 | $46.60 | $47.02 | 10.64M |
| 4/28/2026 | $46.91 | $47.20 | $46.65 | $47.04 | 4.21M |
| 4/27/2026 | $46.92 | $47.23 | $46.57 | $46.59 | 5.25M |
| 4/24/2026 | $46.44 | $47.01 | $46.21 | $46.92 | 7.27M |
| 4/23/2026 | $46.38 | $46.81 | $46.19 | $46.75 | 5.83M |
| 4/22/2026 | $46.58 | $47.01 | $45.63 | $45.86 | 6.85M |
| 4/21/2026 | $46.43 | $46.61 | $46.08 | $46.27 | 10.10M |
| 4/20/2026 | $46.69 | $47.36 | $46.30 | $46.40 | 8.53M |
| 4/17/2026 | $46.06 | $47.13 | $45.77 | $47.02 | 15.40M |
| 4/16/2026 | $47.66 | $48.07 | $46.90 | $47.59 | 9.62M |
| 4/15/2026 | $48.36 | $48.54 | $47.80 | $47.88 | 8.64M |
| 4/14/2026 | $47.96 | $48.66 | $47.73 | $48.66 | 8.85M |
| 4/13/2026 | $48.51 | $48.67 | $48.01 | $48.15 | 5.72M |
| 4/10/2026 | $49.20 | $49.32 | $48.45 | $48.57 | 5.64M |
| 4/9/2026 | $49.10 | $50.11 | $49.10 | $49.44 | 7.69M |
| 4/8/2026 | $49.03 | $49.25 | $48.38 | $49.17 | 6.44M |
| 4/7/2026 | $48.81 | $49.43 | $48.81 | $49.05 | 4.55M |
| 4/6/2026 | $49.00 | $49.45 | $48.89 | $48.94 | 5.51M |
| 4/2/2026 | $49.11 | $49.47 | $48.96 | $49.33 | 5.84M |
| 4/1/2026 | $48.82 | $49.15 | $48.33 | $48.88 | 6.65M |
| 3/31/2026 | $49.19 | $49.25 | $48.39 | $49.02 | 9.33M |
| 3/30/2026 | $48.70 | $49.41 | $48.42 | $49.11 | 6.47M |