APC.F(APC.F)
APC.F
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $267.30 | $269.30 | $267.05 | $269.05 | 2,595 |
| 7/31/2026 | $271.25 | $271.85 | $260.65 | $268.40 | 7,919 |
| 7/30/2026 | $295.30 | $296.35 | $287.75 | $289.10 | 3,479 |
| 7/29/2026 | $298.95 | $301.65 | $294.65 | $294.75 | 8,079 |
| 7/28/2026 | $296.80 | $301.05 | $295.75 | $297.85 | 9,429 |
| 7/27/2026 | $292.90 | $298.30 | $292.45 | $296.05 | 5,487 |
| 7/24/2026 | $282.00 | $293.40 | $281.70 | $293.20 | 2,293 |
| 7/23/2026 | $284.45 | $284.80 | $281.05 | $282.35 | 2,374 |
| 7/22/2026 | $286.90 | $287.15 | $284.15 | $284.15 | 832 |
| 7/21/2026 | $285.95 | $288.50 | $282.50 | $287.60 | 2,592 |
| 7/20/2026 | $290.90 | $292.00 | $284.00 | $288.05 | 2,397 |
| 7/17/2026 | $293.35 | $294.55 | $288.55 | $291.40 | 5,179 |
| 7/16/2026 | $285.80 | $292.10 | $285.40 | $290.10 | 7,726 |
| 7/15/2026 | $275.55 | $286.75 | $275.45 | $284.65 | 3,717 |
| 7/14/2026 | $276.95 | $277.30 | $273.10 | $276.10 | 2,066 |
| 7/13/2026 | $276.05 | $283.20 | $276.00 | $278.65 | 2,717 |
| 7/10/2026 | $275.35 | $277.35 | $273.95 | $277.35 | 2,062 |
| 7/9/2026 | $275.10 | $276.65 | $271.95 | $276.65 | 2,023 |
| 7/8/2026 | $272.30 | $275.35 | $270.00 | $274.25 | 4,081 |
| 7/7/2026 | $274.15 | $275.90 | $272.30 | $272.85 | 6,976 |
| 7/6/2026 | $267.80 | $274.80 | $267.25 | $273.50 | 5,478 |
| 7/3/2026 | $269.25 | $269.30 | $266.50 | $267.75 | 3,153 |
| 7/2/2026 | $260.20 | $270.50 | $256.75 | $270.50 | 6,647 |
| 7/1/2026 | $253.55 | $260.00 | $253.55 | $259.45 | 2,298 |
| 6/30/2026 | $247.00 | $253.30 | $246.50 | $252.15 | 3,148 |
| 6/29/2026 | $250.20 | $250.95 | $245.65 | $247.40 | 2,213 |
| 6/26/2026 | $240.90 | $250.40 | $240.75 | $250.40 | 2,736 |
| 6/25/2026 | $255.70 | $257.70 | $240.80 | $242.90 | 3,241 |
| 6/24/2026 | $258.95 | $263.85 | $258.80 | $263.80 | 1,376 |
| 6/23/2026 | $261.50 | $264.00 | $258.15 | $259.85 | 2,276 |
| 6/22/2026 | $258.85 | $264.15 | $257.60 | $262.00 | 1,874 |
| 6/19/2026 | $258.65 | $259.80 | $258.65 | $258.85 | 2,045 |
| 6/18/2026 | $258.60 | $260.90 | $258.10 | $259.55 | 1,493 |
| 6/17/2026 | $257.65 | $259.65 | $256.05 | $257.60 | 1,207 |
| 6/16/2026 | $255.35 | $257.95 | $253.95 | $257.45 | 1,763 |
| 6/15/2026 | $252.80 | $256.50 | $252.00 | $255.35 | 1,449 |
| 6/12/2026 | $255.30 | $256.35 | $250.85 | $251.25 | 1,048 |
| 6/11/2026 | $253.80 | $256.55 | $252.00 | $255.35 | 2,471 |
| 6/10/2026 | $252.60 | $254.80 | $249.80 | $253.15 | 2,410 |
| 6/9/2026 | $261.15 | $261.55 | $249.60 | $252.40 | 7,959 |
| 6/8/2026 | $268.95 | $273.20 | $262.50 | $263.75 | 4,886 |
| 6/5/2026 | $267.40 | $272.20 | $266.75 | $268.70 | 1,926 |
| 6/4/2026 | $269.60 | $269.80 | $266.80 | $268.00 | 1,753 |
| 6/3/2026 | $270.30 | $272.15 | $266.80 | $268.05 | 4,314 |
| 6/2/2026 | $262.05 | $271.05 | $261.80 | $270.30 | 5,012 |
| 6/1/2026 | $265.70 | $267.15 | $262.85 | $264.75 | 3,128 |
| 5/29/2026 | $267.40 | $270.00 | $265.90 | $266.00 | 2,350 |
| 5/28/2026 | $267.95 | $268.20 | $266.05 | $268.00 | 2,904 |
| 5/27/2026 | $265.10 | $269.30 | $264.20 | $267.50 | 2,086 |
| 5/26/2026 | $266.80 | $268.10 | $265.00 | $265.45 | 3,047 |
| 5/25/2026 | $266.95 | $267.60 | $266.90 | $267.60 | 1,496 |
| 5/22/2026 | $263.45 | $268.15 | $262.70 | $265.45 | 4,850 |
| 5/21/2026 | $259.60 | $262.40 | $259.00 | $262.40 | 2,883 |
| 5/20/2026 | $257.45 | $260.05 | $257.10 | $260.00 | 1,737 |
| 5/19/2026 | $255.05 | $258.20 | $254.40 | $256.70 | 2,228 |
| 5/18/2026 | $256.70 | $257.75 | $253.80 | $255.00 | 4,012 |
| 5/15/2026 | $257.40 | $260.50 | $253.25 | $259.20 | 5,317 |
| 5/14/2026 | $254.60 | $257.10 | $254.55 | $255.30 | 2,135 |
| 5/13/2026 | $250.80 | $256.85 | $250.75 | $255.60 | 6,461 |
| 5/12/2026 | $249.05 | $251.10 | $248.35 | $251.00 | 2,781 |
| 5/11/2026 | $248.85 | $250.00 | $247.00 | $248.10 | 3,462 |
| 5/8/2026 | $245.80 | $250.00 | $244.80 | $249.30 | 6,088 |
| 5/7/2026 | $244.55 | $248.00 | $243.30 | $244.45 | 6,225 |
| 5/6/2026 | $240.35 | $245.00 | $239.00 | $244.65 | 6,806 |
| 5/5/2026 | $236.65 | $243.00 | $235.95 | $243.00 | 3,603 |