TR(TR)
TR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $40.62 | $40.69 | $39.38 | $40.39 | 132,700 |
| 5/19/2026 | $41.59 | $41.98 | $40.80 | $40.86 | 133,229 |
| 5/18/2026 | $40.42 | $41.72 | $40.42 | $41.61 | 132,100 |
| 5/15/2026 | $40.57 | $41.10 | $40.00 | $40.52 | 148,244 |
| 5/14/2026 | $40.79 | $40.89 | $39.85 | $40.36 | 106,804 |
| 5/13/2026 | $40.66 | $40.96 | $39.30 | $40.57 | 206,535 |
| 5/12/2026 | $41.19 | $41.40 | $40.00 | $40.58 | 175,400 |
| 5/11/2026 | $42.28 | $42.58 | $40.78 | $40.78 | 204,920 |
| 5/8/2026 | $42.85 | $43.43 | $42.27 | $42.50 | 96,400 |
| 5/7/2026 | $41.96 | $42.84 | $41.00 | $42.74 | 107,000 |
| 5/6/2026 | $42.50 | $42.69 | $41.84 | $41.84 | 125,200 |
| 5/5/2026 | $41.74 | $42.64 | $41.52 | $42.25 | 90,000 |
| 5/4/2026 | $42.44 | $42.66 | $41.50 | $41.81 | 104,700 |
| 5/1/2026 | $42.71 | $42.77 | $41.62 | $42.50 | 134,000 |
| 4/30/2026 | $42.32 | $42.79 | $41.54 | $42.22 | 120,700 |
| 4/29/2026 | $42.71 | $43.26 | $42.10 | $42.26 | 100,100 |
| 4/28/2026 | $42.19 | $43.07 | $41.53 | $43.03 | 101,900 |
| 4/27/2026 | $41.72 | $42.37 | $40.40 | $41.66 | 121,400 |
| 4/24/2026 | $42.43 | $43.03 | $41.38 | $41.84 | 117,000 |
| 4/23/2026 | $42.06 | $43.26 | $42.02 | $42.61 | 105,239 |
| 4/22/2026 | $41.99 | $42.07 | $41.47 | $41.85 | 78,820 |
| 4/21/2026 | $41.53 | $42.20 | $41.28 | $41.92 | 99,007 |
| 4/20/2026 | $42.85 | $43.29 | $41.73 | $41.73 | 145,701 |
| 4/17/2026 | $41.99 | $42.90 | $41.65 | $42.84 | 121,600 |
| 4/16/2026 | $42.14 | $42.68 | $41.78 | $42.07 | 114,036 |
| 4/15/2026 | $42.99 | $42.99 | $42.07 | $42.43 | 93,500 |
| 4/14/2026 | $43.94 | $44.28 | $43.07 | $43.12 | 87,115 |
| 4/13/2026 | $44.33 | $44.57 | $43.29 | $44.18 | 98,492 |
| 4/10/2026 | $44.67 | $45.06 | $44.14 | $44.23 | 79,800 |
| 4/9/2026 | $43.83 | $44.96 | $43.83 | $44.81 | 102,603 |
| 4/8/2026 | $43.66 | $44.44 | $42.89 | $44.22 | 147,115 |
| 4/7/2026 | $43.98 | $44.19 | $43.33 | $43.38 | 108,200 |
| 4/6/2026 | $43.55 | $44.59 | $43.50 | $43.86 | 105,500 |
| 4/2/2026 | $43.33 | $43.79 | $42.85 | $43.73 | 95,546 |
| 4/1/2026 | $42.49 | $43.35 | $42.40 | $43.04 | 118,838 |
| 3/31/2026 | $42.89 | $43.97 | $42.18 | $42.72 | 135,400 |
| 3/30/2026 | $42.75 | $43.05 | $42.08 | $42.83 | 118,700 |
| 3/27/2026 | $41.55 | $42.73 | $41.29 | $42.36 | 110,400 |
| 3/26/2026 | $41.67 | $42.18 | $41.56 | $41.62 | 112,321 |
| 3/25/2026 | $42.08 | $42.08 | $40.81 | $41.72 | 90,400 |
| 3/24/2026 | $41.25 | $42.26 | $41.19 | $41.61 | 111,800 |
| 3/23/2026 | $40.91 | $41.92 | $40.40 | $41.28 | 166,500 |
| 3/20/2026 | $41.35 | $41.47 | $40.44 | $40.52 | 384,400 |
| 3/19/2026 | $41.70 | $42.01 | $40.20 | $41.05 | 156,319 |
| 3/18/2026 | $41.97 | $42.04 | $41.16 | $41.82 | 159,033 |
| 3/17/2026 | $42.40 | $42.78 | $40.89 | $42.27 | 127,500 |
| 3/16/2026 | $42.88 | $43.40 | $42.01 | $42.40 | 127,619 |
| 3/13/2026 | $41.59 | $42.51 | $41.39 | $42.39 | 170,919 |
| 3/12/2026 | $40.95 | $41.82 | $40.42 | $41.32 | 122,220 |
| 3/11/2026 | $41.10 | $41.79 | $40.52 | $40.98 | 168,300 |
| 3/10/2026 | $42.02 | $42.66 | $41.00 | $41.53 | 137,000 |
| 3/9/2026 | $41.56 | $43.11 | $41.51 | $42.34 | 163,600 |
| 3/6/2026 | $40.91 | $42.17 | $40.69 | $41.96 | 153,900 |
| 3/5/2026 | $41.80 | $42.78 | $40.21 | $41.39 | 147,800 |
| 3/4/2026 | $41.09 | $42.33 | $40.84 | $41.94 | 165,122 |
| 3/3/2026 | $41.17 | $41.25 | $40.43 | $40.83 | 223,235 |
| 3/2/2026 | $41.04 | $42.41 | $40.93 | $41.72 | 262,736 |
| 2/27/2026 | $40.74 | $41.46 | $40.74 | $41.00 | 158,899 |
| 2/26/2026 | $40.86 | $41.14 | $40.40 | $40.76 | 106,818 |
| 2/25/2026 | $41.20 | $41.66 | $39.83 | $40.63 | 131,431 |
| 2/24/2026 | $41.17 | $41.47 | $40.71 | $41.40 | 101,008 |
| 2/23/2026 | $40.13 | $41.15 | $39.80 | $40.88 | 98,406 |
| 2/20/2026 | $40.15 | $40.66 | $39.84 | $40.30 | 190,437 |