TS(TS)
TS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $61.52 | $61.89 | $60.61 | $60.69 | 1.72M |
| 5/19/2026 | $60.76 | $61.25 | $60.01 | $60.84 | 3.66M |
| 5/18/2026 | $61.63 | $62.76 | $61.33 | $62.08 | 1.93M |
| 5/15/2026 | $62.40 | $62.58 | $61.38 | $61.77 | 1.39M |
| 5/14/2026 | $63.87 | $63.91 | $62.74 | $62.83 | 769,300 |
| 5/13/2026 | $63.26 | $63.99 | $63.17 | $63.60 | 1.37M |
| 5/12/2026 | $62.12 | $62.66 | $61.73 | $62.50 | 1.81M |
| 5/11/2026 | $60.72 | $61.91 | $60.65 | $61.87 | 1.62M |
| 5/8/2026 | $59.48 | $60.41 | $59.24 | $59.81 | 2.74M |
| 5/7/2026 | $59.11 | $59.58 | $57.74 | $58.96 | 4.64M |
| 5/6/2026 | $62.28 | $62.87 | $61.84 | $62.43 | 2.62M |
| 5/5/2026 | $62.72 | $63.85 | $62.69 | $63.48 | 1.59M |
| 5/4/2026 | $63.13 | $63.26 | $62.28 | $62.30 | 1.62M |
| 5/1/2026 | $63.66 | $64.33 | $63.33 | $63.70 | 864,710 |
| 4/30/2026 | $63.40 | $64.16 | $63.25 | $63.90 | 1.17M |
| 4/29/2026 | $63.51 | $63.76 | $63.03 | $63.54 | 996,836 |
| 4/28/2026 | $63.23 | $63.51 | $62.79 | $63.15 | 1.48M |
| 4/27/2026 | $63.53 | $63.90 | $62.88 | $63.18 | 1.03M |
| 4/24/2026 | $62.76 | $63.38 | $62.40 | $63.29 | 1.43M |
| 4/23/2026 | $62.25 | $62.88 | $62.22 | $62.63 | 1.66M |
| 4/22/2026 | $62.10 | $62.51 | $61.62 | $62.16 | 1.71M |
| 4/21/2026 | $60.17 | $60.93 | $60.13 | $60.75 | 1.96M |
| 4/20/2026 | $58.76 | $59.89 | $58.58 | $59.64 | 1.71M |
| 4/17/2026 | $56.96 | $58.61 | $56.63 | $58.61 | 2.69M |
| 4/16/2026 | $58.10 | $58.96 | $57.73 | $58.80 | 2.55M |
| 4/15/2026 | $58.77 | $59.08 | $57.80 | $57.89 | 2.04M |
| 4/14/2026 | $60.10 | $60.28 | $58.71 | $58.92 | 2.05M |
| 4/13/2026 | $59.79 | $60.64 | $59.62 | $60.35 | 3.41M |
| 4/10/2026 | $59.10 | $59.97 | $59.04 | $59.89 | 1.53M |
| 4/9/2026 | $59.59 | $60.25 | $59.00 | $59.19 | 2.77M |
| 4/8/2026 | $57.25 | $58.82 | $57.12 | $58.64 | 3.19M |
| 4/7/2026 | $58.52 | $58.90 | $58.29 | $58.74 | 2.14M |
| 4/6/2026 | $57.62 | $58.61 | $57.44 | $58.53 | 822,858 |
| 4/2/2026 | $58.48 | $58.77 | $57.80 | $58.11 | 2.28M |
| 4/1/2026 | $58.20 | $58.50 | $57.56 | $57.92 | 1.98M |
| 3/31/2026 | $58.68 | $59.38 | $57.89 | $58.18 | 2.48M |
| 3/30/2026 | $58.90 | $58.96 | $56.99 | $57.20 | 1.42M |
| 3/27/2026 | $58.14 | $59.02 | $57.78 | $58.29 | 2.43M |
| 3/26/2026 | $57.07 | $58.69 | $57.07 | $58.33 | 2.24M |
| 3/25/2026 | $57.39 | $57.86 | $57.04 | $57.18 | 1.29M |
| 3/24/2026 | $57.06 | $57.95 | $56.90 | $57.23 | 1.88M |
| 3/23/2026 | $55.80 | $57.49 | $55.58 | $57.11 | 2.83M |
| 3/20/2026 | $56.45 | $56.69 | $55.75 | $55.82 | 3.99M |
| 3/19/2026 | $55.08 | $56.10 | $54.79 | $56.07 | 4.20M |
| 3/18/2026 | $55.67 | $56.01 | $55.15 | $55.19 | 2.35M |
| 3/17/2026 | $54.77 | $56.15 | $54.66 | $55.78 | 2.83M |
| 3/16/2026 | $52.93 | $53.92 | $52.87 | $53.84 | 1.54M |
| 3/13/2026 | $53.36 | $53.41 | $52.48 | $52.83 | 1.72M |
| 3/12/2026 | $53.73 | $53.97 | $52.37 | $53.51 | 2.67M |
| 3/11/2026 | $53.74 | $54.48 | $53.43 | $54.42 | 1.42M |
| 3/10/2026 | $53.48 | $54.03 | $53.32 | $53.76 | 2.44M |
| 3/9/2026 | $52.32 | $53.38 | $52.12 | $53.22 | 2.37M |
| 3/6/2026 | $52.25 | $52.87 | $51.85 | $52.53 | 2.34M |
| 3/5/2026 | $53.55 | $53.55 | $52.15 | $52.69 | 1.93M |
| 3/4/2026 | $53.45 | $53.82 | $52.72 | $53.60 | 1.66M |
| 3/3/2026 | $52.33 | $53.20 | $51.96 | $52.94 | 2.51M |
| 3/2/2026 | $54.92 | $55.02 | $53.90 | $54.59 | 1.37M |
| 2/27/2026 | $54.71 | $54.86 | $54.32 | $54.40 | 1.21M |
| 2/26/2026 | $53.84 | $54.60 | $53.47 | $54.41 | 1.20M |
| 2/25/2026 | $54.43 | $54.69 | $53.96 | $54.23 | 1.37M |
| 2/24/2026 | $54.02 | $54.21 | $53.66 | $54.09 | 1.30M |
| 2/23/2026 | $52.79 | $53.71 | $52.79 | $53.57 | 1.32M |
| 2/20/2026 | $53.15 | $53.24 | $51.32 | $52.26 | 2.87M |