TREE(TREE)
TREE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $35.47 | $37.38 | $34.50 | $37.26 | 239,706 |
| 5/19/2026 | $36.25 | $37.27 | $35.14 | $35.53 | 195,926 |
| 5/18/2026 | $35.85 | $37.64 | $35.59 | $36.25 | 246,800 |
| 5/15/2026 | $35.52 | $36.12 | $34.74 | $35.73 | 338,900 |
| 5/14/2026 | $36.40 | $37.05 | $35.75 | $35.88 | 228,339 |
| 5/13/2026 | $37.11 | $37.99 | $35.41 | $36.17 | 352,100 |
| 5/12/2026 | $37.43 | $38.10 | $36.90 | $37.77 | 258,019 |
| 5/11/2026 | $39.66 | $39.66 | $36.95 | $37.16 | 369,344 |
| 5/8/2026 | $39.50 | $39.70 | $38.44 | $39.00 | 204,934 |
| 5/7/2026 | $39.90 | $41.99 | $39.70 | $39.83 | 349,100 |
| 5/6/2026 | $40.97 | $40.97 | $39.09 | $39.67 | 309,239 |
| 5/5/2026 | $38.53 | $40.63 | $38.53 | $40.62 | 331,124 |
| 5/4/2026 | $39.45 | $41.05 | $38.26 | $38.91 | 640,000 |
| 5/1/2026 | $44.91 | $47.14 | $38.11 | $38.81 | 1.49M |
| 4/30/2026 | $47.37 | $49.74 | $46.85 | $49.59 | 302,313 |
| 4/29/2026 | $50.30 | $50.30 | $48.38 | $48.38 | 166,389 |
| 4/28/2026 | $48.38 | $51.08 | $48.30 | $50.32 | 287,300 |
| 4/27/2026 | $47.90 | $50.00 | $47.35 | $48.66 | 197,915 |
| 4/24/2026 | $46.89 | $48.36 | $46.16 | $48.26 | 136,900 |
| 4/23/2026 | $47.58 | $48.04 | $45.68 | $46.98 | 144,335 |
| 4/22/2026 | $48.28 | $49.26 | $47.64 | $48.03 | 96,043 |
| 4/21/2026 | $49.59 | $51.01 | $47.99 | $48.08 | 173,000 |
| 4/20/2026 | $47.97 | $49.62 | $47.73 | $49.24 | 125,900 |
| 4/17/2026 | $48.11 | $49.05 | $47.50 | $47.96 | 196,700 |
| 4/16/2026 | $45.54 | $46.93 | $45.00 | $46.90 | 122,553 |
| 4/15/2026 | $46.03 | $48.36 | $45.43 | $45.48 | 259,425 |
| 4/14/2026 | $44.32 | $45.93 | $43.99 | $45.29 | 266,717 |
| 4/13/2026 | $41.03 | $43.49 | $40.77 | $43.34 | 180,628 |
| 4/10/2026 | $41.31 | $42.48 | $40.79 | $41.38 | 170,100 |
| 4/9/2026 | $42.17 | $42.17 | $40.43 | $41.29 | 170,700 |
| 4/8/2026 | $43.38 | $43.89 | $41.65 | $42.72 | 230,807 |
| 4/7/2026 | $41.05 | $41.85 | $40.20 | $41.08 | 197,032 |
| 4/6/2026 | $40.82 | $41.92 | $40.02 | $41.62 | 172,800 |
| 4/2/2026 | $41.09 | $42.30 | $39.99 | $40.75 | 198,432 |
| 4/1/2026 | $42.87 | $43.65 | $42.13 | $42.21 | 176,620 |
| 3/31/2026 | $42.46 | $43.24 | $41.85 | $42.88 | 172,000 |
| 3/30/2026 | $42.18 | $43.85 | $41.95 | $42.20 | 253,836 |
| 3/27/2026 | $43.00 | $43.00 | $40.63 | $41.72 | 187,500 |
| 3/26/2026 | $41.61 | $43.55 | $41.61 | $43.46 | 145,320 |
| 3/25/2026 | $42.59 | $43.25 | $41.29 | $42.50 | 157,700 |
| 3/24/2026 | $42.22 | $42.35 | $40.44 | $42.23 | 167,525 |
| 3/23/2026 | $41.21 | $43.00 | $40.08 | $42.70 | 246,900 |
| 3/20/2026 | $41.13 | $41.15 | $39.95 | $40.42 | 303,900 |
| 3/19/2026 | $41.11 | $42.58 | $40.12 | $41.31 | 204,277 |
| 3/18/2026 | $40.68 | $42.46 | $39.82 | $41.85 | 283,100 |
| 3/17/2026 | $40.56 | $41.84 | $40.23 | $41.33 | 223,319 |
| 3/16/2026 | $40.01 | $40.87 | $39.78 | $40.23 | 215,510 |
| 3/13/2026 | $39.89 | $40.70 | $39.17 | $39.94 | 192,600 |
| 3/12/2026 | $39.72 | $41.00 | $39.04 | $39.76 | 267,400 |
| 3/11/2026 | $40.22 | $41.14 | $40.02 | $40.53 | 327,027 |
| 3/10/2026 | $42.04 | $42.34 | $39.51 | $40.52 | 412,300 |
| 3/9/2026 | $41.48 | $42.98 | $39.83 | $42.65 | 365,429 |
| 3/6/2026 | $45.01 | $45.38 | $41.35 | $42.90 | 404,100 |
| 3/5/2026 | $47.06 | $50.89 | $44.72 | $45.96 | 1.28M |
| 3/4/2026 | $46.19 | $48.34 | $44.30 | $47.36 | 734,000 |
| 3/3/2026 | $42.24 | $47.54 | $41.02 | $46.75 | 1.18M |
| 3/2/2026 | $36.01 | $37.89 | $36.01 | $37.74 | 539,000 |
| 2/27/2026 | $37.72 | $38.72 | $36.56 | $37.37 | 709,517 |
| 2/26/2026 | $35.83 | $38.71 | $35.64 | $38.32 | 672,054 |
| 2/25/2026 | $34.61 | $36.70 | $33.52 | $35.49 | 785,027 |
| 2/24/2026 | $33.02 | $34.98 | $32.65 | $34.30 | 598,165 |
| 2/23/2026 | $38.48 | $38.60 | $32.97 | $33.24 | 728,536 |
| 2/20/2026 | $37.75 | $39.55 | $37.75 | $38.95 | 380,000 |