APPF(APPF)
APPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $189.07 | $199.78 | $189.07 | $199.53 | 630,954 |
| 8/3/2026 | $184.12 | $192.65 | $184.12 | $191.69 | 479,300 |
| 7/31/2026 | $176.00 | $181.35 | $173.77 | $180.19 | 282,143 |
| 7/30/2026 | $182.34 | $183.14 | $173.44 | $176.02 | 294,603 |
| 7/29/2026 | $180.00 | $190.24 | $179.43 | $187.00 | 417,465 |
| 7/28/2026 | $173.87 | $187.15 | $173.87 | $178.27 | 557,937 |
| 7/27/2026 | $168.26 | $174.25 | $168.26 | $168.74 | 675,809 |
| 7/24/2026 | $161.24 | $168.93 | $155.55 | $165.05 | 691,100 |
| 7/23/2026 | $166.15 | $167.44 | $161.78 | $163.95 | 937,522 |
| 7/22/2026 | $167.84 | $167.85 | $159.71 | $162.21 | 377,605 |
| 7/21/2026 | $174.62 | $178.07 | $167.66 | $167.84 | 314,345 |
| 7/20/2026 | $176.52 | $180.64 | $173.63 | $179.09 | 359,302 |
| 7/17/2026 | $180.00 | $184.19 | $178.30 | $179.73 | 329,400 |
| 7/16/2026 | $178.49 | $183.48 | $175.79 | $181.45 | 331,700 |
| 7/15/2026 | $176.58 | $180.10 | $172.86 | $175.40 | 263,807 |
| 7/14/2026 | $172.41 | $178.83 | $171.26 | $174.46 | 239,100 |
| 7/13/2026 | $178.09 | $181.19 | $176.09 | $179.90 | 307,706 |
| 7/10/2026 | $179.03 | $180.00 | $174.56 | $175.58 | 195,100 |
| 7/9/2026 | $172.39 | $177.22 | $170.84 | $175.31 | 272,442 |
| 7/8/2026 | $175.49 | $177.50 | $174.87 | $176.48 | 326,000 |
| 7/7/2026 | $179.96 | $183.00 | $177.94 | $179.42 | 581,227 |
| 7/6/2026 | $170.51 | $176.12 | $169.31 | $176.06 | 360,128 |
| 7/2/2026 | $164.18 | $172.87 | $164.18 | $170.90 | 358,000 |
| 7/1/2026 | $162.76 | $171.94 | $162.64 | $164.82 | 395,839 |
| 6/30/2026 | $154.59 | $160.64 | $154.59 | $160.35 | 363,000 |
| 6/29/2026 | $158.04 | $159.97 | $153.53 | $156.57 | 299,700 |
| 6/26/2026 | $144.94 | $156.16 | $144.94 | $155.64 | 414,650 |
| 6/25/2026 | $147.53 | $150.09 | $144.32 | $144.78 | 450,700 |
| 6/24/2026 | $147.50 | $150.31 | $146.06 | $148.81 | 248,600 |
| 6/23/2026 | $147.49 | $149.93 | $144.76 | $146.56 | 369,127 |
| 6/22/2026 | $148.13 | $153.33 | $142.56 | $144.38 | 453,400 |
| 6/18/2026 | $147.76 | $152.91 | $146.19 | $151.50 | 855,827 |
| 6/17/2026 | $156.36 | $160.82 | $148.32 | $148.59 | 375,600 |
| 6/16/2026 | $157.84 | $161.32 | $156.69 | $157.89 | 347,638 |
| 6/15/2026 | $162.02 | $165.23 | $158.01 | $158.21 | 276,519 |
| 6/12/2026 | $159.56 | $162.01 | $153.81 | $161.21 | 286,324 |
| 6/11/2026 | $165.57 | $166.75 | $159.51 | $159.68 | 275,400 |
| 6/10/2026 | $166.40 | $173.39 | $164.71 | $168.32 | 350,000 |
| 6/9/2026 | $162.61 | $169.86 | $161.85 | $169.29 | 413,400 |
| 6/8/2026 | $164.44 | $168.13 | $161.11 | $164.90 | 510,300 |
| 6/5/2026 | $166.26 | $168.87 | $161.85 | $166.94 | 393,026 |
| 6/4/2026 | $171.46 | $171.94 | $163.18 | $163.65 | 281,300 |
| 6/3/2026 | $170.99 | $171.11 | $161.55 | $166.27 | 440,600 |
| 6/2/2026 | $172.61 | $177.86 | $171.00 | $174.63 | 477,610 |
| 6/1/2026 | $164.50 | $179.52 | $163.50 | $179.30 | 481,700 |
| 5/29/2026 | $159.18 | $162.50 | $156.70 | $161.17 | 397,700 |
| 5/28/2026 | $162.00 | $163.97 | $157.83 | $159.18 | 421,530 |
| 5/27/2026 | $160.65 | $166.91 | $160.65 | $163.02 | 611,400 |
| 5/26/2026 | $163.63 | $165.70 | $162.35 | $163.77 | 450,484 |
| 5/22/2026 | $162.70 | $168.05 | $162.63 | $164.92 | 425,300 |
| 5/21/2026 | $160.69 | $164.19 | $158.70 | $162.37 | 289,600 |
| 5/20/2026 | $156.75 | $163.90 | $152.44 | $163.39 | 275,541 |
| 5/19/2026 | $160.19 | $168.18 | $159.40 | $159.82 | 386,900 |
| 5/18/2026 | $151.09 | $159.20 | $150.87 | $157.91 | 201,000 |
| 5/15/2026 | $150.83 | $155.34 | $149.96 | $151.70 | 227,700 |
| 5/14/2026 | $150.53 | $152.72 | $146.17 | $150.24 | 224,000 |
| 5/13/2026 | $153.03 | $153.03 | $145.14 | $150.53 | 497,900 |
| 5/12/2026 | $160.64 | $160.85 | $155.29 | $155.38 | 315,610 |
| 5/11/2026 | $165.45 | $166.56 | $156.99 | $159.56 | 289,705 |
| 5/8/2026 | $168.54 | $168.54 | $161.73 | $166.59 | 362,826 |
| 5/7/2026 | $170.06 | $174.00 | $170.00 | $170.21 | 350,512 |