ULS(ULS)
ULS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $100.84 | $102.52 | $100.58 | $102.34 | 646,085 |
| 5/20/2026 | $100.45 | $101.98 | $99.60 | $101.98 | 586,138 |
| 5/19/2026 | $99.36 | $100.46 | $97.94 | $99.99 | 781,000 |
| 5/18/2026 | $98.30 | $100.92 | $97.86 | $99.01 | 635,538 |
| 5/15/2026 | $99.70 | $100.02 | $98.66 | $99.00 | 421,034 |
| 5/14/2026 | $99.15 | $100.61 | $97.40 | $100.60 | 451,248 |
| 5/13/2026 | $98.30 | $99.96 | $95.71 | $98.80 | 794,804 |
| 5/12/2026 | $97.21 | $97.98 | $94.11 | $97.25 | 763,500 |
| 5/11/2026 | $100.70 | $100.80 | $97.39 | $97.73 | 683,900 |
| 5/8/2026 | $100.80 | $101.91 | $98.21 | $100.44 | 659,521 |
| 5/7/2026 | $104.85 | $104.85 | $97.89 | $99.41 | 901,509 |
| 5/6/2026 | $105.40 | $107.54 | $102.22 | $104.89 | 1.60M |
| 5/5/2026 | $96.71 | $104.79 | $95.32 | $104.74 | 1.30M |
| 5/4/2026 | $91.30 | $92.03 | $89.28 | $90.10 | 561,704 |
| 5/1/2026 | $91.16 | $92.67 | $90.70 | $91.60 | 431,700 |
| 4/30/2026 | $89.00 | $90.93 | $88.22 | $90.49 | 534,300 |
| 4/29/2026 | $88.06 | $88.81 | $86.45 | $88.01 | 592,700 |
| 4/28/2026 | $88.53 | $89.04 | $87.05 | $88.29 | 560,300 |
| 4/27/2026 | $89.71 | $90.98 | $88.06 | $88.59 | 472,512 |
| 4/24/2026 | $89.26 | $91.14 | $88.31 | $90.19 | 684,927 |
| 4/23/2026 | $89.16 | $90.07 | $88.01 | $89.49 | 521,246 |
| 4/22/2026 | $92.72 | $92.84 | $89.77 | $89.89 | 736,400 |
| 4/21/2026 | $92.97 | $94.04 | $91.80 | $92.02 | 465,700 |
| 4/20/2026 | $90.37 | $93.02 | $90.37 | $92.98 | 565,218 |
| 4/17/2026 | $90.28 | $92.50 | $90.15 | $91.72 | 450,055 |
| 4/16/2026 | $91.01 | $91.38 | $88.00 | $89.61 | 483,100 |
| 4/15/2026 | $89.47 | $90.51 | $89.40 | $90.42 | 682,507 |
| 4/14/2026 | $87.00 | $89.53 | $85.62 | $89.52 | 767,835 |
| 4/13/2026 | $84.03 | $86.03 | $83.86 | $84.43 | 807,900 |
| 4/10/2026 | $84.34 | $84.59 | $82.21 | $84.32 | 461,200 |
| 4/9/2026 | $84.90 | $85.99 | $83.55 | $84.49 | 785,714 |
| 4/8/2026 | $84.20 | $85.52 | $83.83 | $85.23 | 712,472 |
| 4/7/2026 | $83.83 | $84.30 | $81.83 | $82.08 | 570,860 |
| 4/6/2026 | $83.92 | $84.81 | $82.73 | $84.07 | 510,100 |
| 4/2/2026 | $83.59 | $85.57 | $82.09 | $84.60 | 815,937 |
| 4/1/2026 | $86.16 | $86.49 | $84.44 | $84.57 | 1.03M |
| 3/31/2026 | $83.16 | $85.99 | $81.71 | $85.71 | 1.12M |
| 3/30/2026 | $83.83 | $84.67 | $81.05 | $82.20 | 1.51M |
| 3/27/2026 | $83.09 | $84.81 | $82.34 | $83.91 | 966,811 |
| 3/26/2026 | $85.56 | $87.85 | $83.55 | $83.75 | 1.27M |
| 3/25/2026 | $88.51 | $89.45 | $83.51 | $86.95 | 1.25M |
| 3/24/2026 | $85.35 | $87.74 | $84.98 | $87.32 | 748,000 |
| 3/23/2026 | $83.94 | $86.31 | $83.55 | $86.03 | 861,000 |
| 3/20/2026 | $83.15 | $83.39 | $81.14 | $82.70 | 2.14M |
| 3/19/2026 | $85.64 | $86.54 | $82.42 | $83.34 | 677,110 |
| 3/18/2026 | $86.00 | $87.08 | $85.46 | $86.43 | 1.17M |
| 3/17/2026 | $86.46 | $87.35 | $85.48 | $85.79 | 555,500 |
| 3/16/2026 | $83.71 | $85.22 | $82.32 | $85.18 | 766,466 |
| 3/13/2026 | $83.78 | $85.74 | $82.95 | $83.22 | 829,300 |
| 3/12/2026 | $82.61 | $83.98 | $81.31 | $83.73 | 703,000 |
| 3/11/2026 | $81.68 | $83.46 | $80.45 | $82.83 | 673,800 |
| 3/10/2026 | $81.52 | $82.14 | $79.04 | $81.63 | 476,303 |
| 3/9/2026 | $80.58 | $82.60 | $78.00 | $82.49 | 725,000 |
| 3/6/2026 | $79.97 | $81.22 | $79.05 | $81.07 | 460,000 |
| 3/5/2026 | $80.65 | $82.45 | $80.16 | $81.52 | 678,200 |
| 3/4/2026 | $82.34 | $83.71 | $80.32 | $81.08 | 594,500 |
| 3/3/2026 | $82.01 | $82.83 | $79.72 | $82.28 | 464,600 |
| 3/2/2026 | $83.07 | $84.71 | $82.03 | $83.68 | 437,331 |
| 2/27/2026 | $83.99 | $84.46 | $82.35 | $83.97 | 650,609 |
| 2/26/2026 | $82.67 | $84.39 | $82.10 | $84.11 | 634,664 |
| 2/25/2026 | $81.45 | $82.22 | $80.55 | $81.99 | 560,005 |
| 2/24/2026 | $77.83 | $80.77 | $77.74 | $80.69 | 798,650 |
| 2/23/2026 | $79.87 | $80.05 | $77.93 | $78.28 | 822,894 |
| 2/20/2026 | $82.79 | $83.62 | $79.11 | $80.17 | 997,709 |