EXC(EXC)
EXC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $46.06 | $46.76 | $45.77 | $46.74 | 9.04M |
| 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 |
| 3/27/2026 | $48.48 | $48.89 | $48.16 | $48.32 | 6.44M |
| 3/26/2026 | $47.94 | $48.54 | $47.67 | $48.40 | 7.89M |
| 3/25/2026 | $47.59 | $48.06 | $47.34 | $47.67 | 5.48M |
| 3/24/2026 | $47.01 | $47.79 | $46.94 | $47.29 | 6.66M |
| 3/23/2026 | $46.77 | $47.46 | $46.45 | $47.17 | 6.49M |
| 3/20/2026 | $47.51 | $48.11 | $46.18 | $46.44 | 15.41M |
| 3/19/2026 | $49.45 | $49.57 | $47.86 | $48.01 | 8.77M |
| 3/18/2026 | $49.76 | $49.88 | $49.21 | $49.25 | 9.32M |
| 3/17/2026 | $50.55 | $50.65 | $49.93 | $50.04 | 9.86M |
| 3/16/2026 | $50.19 | $50.33 | $49.80 | $50.29 | 7.55M |
| 3/13/2026 | $49.92 | $50.38 | $49.68 | $49.82 | 8.89M |
| 3/12/2026 | $48.60 | $49.85 | $48.43 | $49.48 | 11.37M |
| 3/11/2026 | $48.85 | $49.10 | $48.75 | $48.84 | 8.21M |
| 3/10/2026 | $48.90 | $49.24 | $48.52 | $49.01 | 7.47M |
| 3/9/2026 | $49.22 | $49.34 | $48.67 | $49.14 | 7.48M |
| 3/6/2026 | $48.50 | $49.47 | $48.33 | $49.36 | 12.40M |
| 3/5/2026 | $48.93 | $49.08 | $48.04 | $48.77 | 15.93M |
| 3/4/2026 | $48.92 | $49.40 | $48.53 | $49.25 | 11.79M |
| 3/3/2026 | $49.17 | $49.34 | $47.74 | $48.96 | 10.19M |
| 3/2/2026 | $49.05 | $49.52 | $49.04 | $49.17 | 9.10M |
| 2/27/2026 | $48.99 | $49.88 | $48.83 | $49.47 | 15.39M |
| 2/26/2026 | $48.68 | $48.93 | $48.56 | $48.80 | 8.52M |
| 2/25/2026 | $48.49 | $48.83 | $47.94 | $48.70 | 6.85M |
| 2/24/2026 | $48.20 | $48.63 | $47.65 | $48.59 | 6.44M |
| 2/23/2026 | $47.95 | $48.54 | $47.70 | $48.20 | 7.50M |
| 2/20/2026 | $47.46 | $47.83 | $46.98 | $47.79 | 10.47M |
| 2/19/2026 | $47.13 | $47.66 | $46.94 | $47.36 | 8.86M |
| 2/18/2026 | $47.95 | $48.08 | $47.03 | $47.24 | 7.98M |
| 2/17/2026 | $48.84 | $49.11 | $47.71 | $48.04 | 9.36M |
| 2/13/2026 | $47.47 | $48.72 | $47.40 | $48.48 | 11.56M |
| 2/12/2026 | $45.92 | $48.44 | $44.99 | $47.55 | 24.17M |
| 2/11/2026 | $44.89 | $44.89 | $44.34 | $44.45 | 10.33M |
| 2/10/2026 | $43.97 | $44.92 | $43.70 | $44.64 | 8.68M |
| 2/9/2026 | $44.09 | $44.20 | $43.67 | $43.97 | 7.17M |
| 2/6/2026 | $44.28 | $44.56 | $43.55 | $44.33 | 8.00M |
| 2/5/2026 | $43.84 | $44.31 | $43.58 | $44.06 | 9.23M |
| 2/4/2026 | $44.39 | $44.44 | $43.25 | $43.43 | 10.29M |
| 2/3/2026 | $43.89 | $45.06 | $43.87 | $44.01 | 9.98M |
| 2/2/2026 | $45.00 | $45.07 | $43.61 | $43.91 | 6.53M |
| 1/30/2026 | $44.32 | $44.82 | $44.06 | $44.78 | 6.54M |
| 1/29/2026 | $44.99 | $45.17 | $44.34 | $44.41 | 8.15M |
| 1/28/2026 | $44.77 | $45.05 | $44.48 | $44.76 | 6.17M |
| 1/27/2026 | $44.39 | $44.92 | $44.30 | $44.83 | 8.06M |
| 1/26/2026 | $44.27 | $44.81 | $44.20 | $44.55 | 7.22M |
| 1/23/2026 | $44.24 | $44.50 | $43.42 | $44.06 | 8.94M |
| 1/22/2026 | $44.92 | $44.98 | $44.25 | $44.60 | 8.51M |
| 1/21/2026 | $45.06 | $45.23 | $44.43 | $45.00 | 9.96M |
| 1/20/2026 | $44.61 | $44.98 | $44.10 | $44.95 | 9.86M |