FEM(FEM)
FEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $31.85 | $32.11 | $31.76 | $32.07 | 76,800 |
| 7/9/2026 | $31.53 | $31.76 | $31.53 | $31.71 | 85,118 |
| 7/8/2026 | $31.07 | $31.42 | $30.93 | $31.37 | 254,500 |
| 7/7/2026 | $31.29 | $31.40 | $30.98 | $31.10 | 107,700 |
| 7/6/2026 | $31.97 | $32.19 | $31.97 | $32.16 | 147,500 |
| 7/2/2026 | $31.83 | $32.06 | $31.20 | $31.43 | 113,800 |
| 7/1/2026 | $31.54 | $31.75 | $31.48 | $31.48 | 176,808 |
| 6/30/2026 | $31.73 | $32.04 | $31.73 | $31.99 | 90,391 |
| 6/29/2026 | $31.41 | $31.67 | $31.10 | $31.64 | 158,500 |
| 6/26/2026 | $31.20 | $31.53 | $31.12 | $31.35 | 64,300 |
| 6/25/2026 | $31.87 | $31.87 | $31.32 | $31.52 | 101,930 |
| 6/24/2026 | $31.56 | $31.65 | $31.32 | $31.55 | 72,648 |
| 6/23/2026 | $31.77 | $32.02 | $31.71 | $31.77 | 63,289 |
| 6/22/2026 | $33.11 | $33.19 | $32.92 | $32.96 | 178,341 |
| 6/18/2026 | $32.65 | $32.73 | $32.50 | $32.62 | 175,800 |
| 6/17/2026 | $32.55 | $32.70 | $32.05 | $32.05 | 75,400 |
| 6/16/2026 | $32.46 | $32.61 | $32.17 | $32.18 | 51,200 |
| 6/15/2026 | $32.90 | $32.90 | $32.73 | $32.78 | 71,043 |
| 6/12/2026 | $32.07 | $32.67 | $31.78 | $32.14 | 267,700 |
| 6/11/2026 | $31.21 | $32.28 | $31.17 | $32.03 | 94,700 |
| 6/10/2026 | $31.41 | $32.04 | $31.08 | $31.16 | 118,800 |
| 6/9/2026 | $32.04 | $32.16 | $31.13 | $31.65 | 183,700 |
| 6/8/2026 | $31.81 | $31.83 | $31.58 | $31.62 | 65,915 |
| 6/5/2026 | $32.01 | $32.01 | $31.20 | $31.30 | 89,642 |
| 6/4/2026 | $32.76 | $32.92 | $32.63 | $32.86 | 72,401 |
| 6/3/2026 | $33.07 | $35.61 | $32.82 | $32.90 | 89,419 |
| 6/2/2026 | $33.13 | $33.41 | $33.11 | $33.36 | 71,321 |
| 6/1/2026 | $32.96 | $33.29 | $32.96 | $33.15 | 78,125 |
| 5/29/2026 | $32.80 | $32.82 | $32.60 | $32.68 | 66,600 |
| 5/28/2026 | $32.72 | $33.10 | $32.56 | $32.91 | 102,800 |
| 5/27/2026 | $33.18 | $33.29 | $33.01 | $33.12 | 110,500 |
| 5/26/2026 | $33.18 | $33.39 | $33.15 | $33.38 | 116,200 |
| 5/22/2026 | $32.54 | $32.76 | $32.45 | $32.61 | 85,217 |
| 5/21/2026 | $31.95 | $32.29 | $31.83 | $32.14 | 376,715 |
| 5/20/2026 | $31.68 | $32.11 | $31.67 | $32.08 | 81,300 |
| 5/19/2026 | $31.48 | $31.84 | $31.40 | $31.63 | 109,100 |
| 5/18/2026 | $32.17 | $32.17 | $31.82 | $32.08 | 92,146 |
| 5/15/2026 | $32.17 | $32.26 | $31.96 | $32.03 | 78,635 |
| 5/14/2026 | $33.02 | $33.19 | $32.97 | $33.12 | 93,799 |
| 5/13/2026 | $33.13 | $33.43 | $33.06 | $33.30 | 64,946 |
| 5/12/2026 | $33.27 | $33.28 | $32.82 | $33.13 | 99,100 |
| 5/11/2026 | $33.65 | $33.77 | $33.62 | $33.73 | 138,323 |
| 5/8/2026 | $33.26 | $33.55 | $33.26 | $33.50 | 75,302 |
| 5/7/2026 | $33.69 | $33.69 | $33.26 | $33.29 | 122,000 |
| 5/6/2026 | $33.58 | $33.73 | $33.37 | $33.70 | 217,735 |
| 5/5/2026 | $33.35 | $33.61 | $33.29 | $33.51 | 122,540 |
| 5/4/2026 | $33.16 | $33.40 | $33.00 | $33.12 | 100,400 |
| 5/1/2026 | $33.32 | $33.63 | $33.31 | $33.32 | 118,122 |
| 4/30/2026 | $32.96 | $33.41 | $32.81 | $33.38 | 121,400 |
| 4/29/2026 | $32.65 | $32.66 | $32.43 | $32.49 | 106,632 |
| 4/28/2026 | $32.43 | $32.61 | $32.39 | $32.57 | 115,628 |
| 4/27/2026 | $32.70 | $32.71 | $32.56 | $32.61 | 99,723 |
| 4/24/2026 | $32.73 | $32.91 | $32.62 | $32.88 | 80,831 |
| 4/23/2026 | $32.57 | $32.68 | $32.12 | $32.41 | 100,009 |
| 4/22/2026 | $32.88 | $32.98 | $32.80 | $32.92 | 81,311 |
| 4/21/2026 | $32.83 | $32.91 | $32.38 | $32.46 | 201,500 |
| 4/20/2026 | $32.79 | $32.93 | $32.73 | $32.90 | 96,245 |
| 4/17/2026 | $32.90 | $33.07 | $32.82 | $32.96 | 175,700 |
| 4/16/2026 | $32.41 | $32.59 | $32.32 | $32.47 | 225,363 |
| 4/15/2026 | $32.43 | $32.45 | $32.22 | $32.43 | 229,476 |
| 4/14/2026 | $32.30 | $32.44 | $32.21 | $32.39 | 303,519 |