APPF(APPF)
APPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/6/2026 | $171.05 | $171.09 | $165.50 | $167.17 | 203,108 |
| 5/5/2026 | $173.44 | $175.00 | $168.85 | $172.76 | 304,810 |
| 5/4/2026 | $172.71 | $177.82 | $171.46 | $173.63 | 257,729 |
| 5/1/2026 | $171.46 | $177.47 | $170.24 | $173.10 | 344,900 |
| 4/30/2026 | $162.92 | $168.16 | $160.00 | $167.09 | 386,450 |
| 4/29/2026 | $168.40 | $168.40 | $163.09 | $165.32 | 316,746 |
| 4/28/2026 | $170.44 | $174.82 | $166.45 | $168.78 | 445,628 |
| 4/27/2026 | $170.98 | $175.09 | $165.88 | $169.75 | 508,500 |
| 4/24/2026 | $166.85 | $175.71 | $161.85 | $169.29 | 830,200 |
| 4/23/2026 | $154.54 | $156.90 | $149.46 | $152.30 | 582,500 |
| 4/22/2026 | $158.95 | $159.96 | $155.56 | $158.41 | 244,272 |
| 4/21/2026 | $159.54 | $164.42 | $157.24 | $158.13 | 263,728 |
| 4/20/2026 | $156.08 | $159.31 | $154.73 | $158.67 | 246,550 |
| 4/17/2026 | $158.01 | $159.94 | $156.14 | $156.47 | 281,200 |
| 4/16/2026 | $157.76 | $159.35 | $154.78 | $155.21 | 284,300 |
| 4/15/2026 | $150.76 | $155.78 | $149.00 | $154.86 | 325,343 |
| 4/14/2026 | $148.72 | $152.54 | $147.16 | $148.84 | 222,900 |
| 4/13/2026 | $143.49 | $149.14 | $143.14 | $148.52 | 300,900 |
| 4/10/2026 | $148.71 | $149.50 | $142.73 | $143.34 | 334,400 |
| 4/9/2026 | $153.33 | $153.37 | $145.45 | $148.61 | 404,105 |
| 4/8/2026 | $160.62 | $163.73 | $154.52 | $154.66 | 301,200 |
| 4/7/2026 | $159.02 | $160.21 | $156.21 | $156.64 | 171,456 |
| 4/6/2026 | $156.24 | $159.81 | $154.12 | $159.49 | 291,000 |
| 4/2/2026 | $154.14 | $158.14 | $150.12 | $157.11 | 222,045 |
| 4/1/2026 | $159.99 | $161.23 | $152.81 | $154.14 | 407,800 |
| 3/31/2026 | $158.00 | $161.87 | $155.13 | $157.82 | 287,246 |
| 3/30/2026 | $157.00 | $159.00 | $154.09 | $155.82 | 403,000 |
| 3/27/2026 | $156.66 | $157.61 | $154.16 | $155.68 | 368,403 |
| 3/26/2026 | $158.57 | $164.34 | $158.04 | $158.63 | 338,442 |
| 3/25/2026 | $163.23 | $164.82 | $155.73 | $158.57 | 281,029 |
| 3/24/2026 | $165.05 | $165.05 | $158.71 | $161.05 | 473,313 |
| 3/23/2026 | $167.80 | $168.68 | $164.58 | $166.97 | 416,024 |
| 3/20/2026 | $163.96 | $168.90 | $161.14 | $166.10 | 843,000 |
| 3/19/2026 | $166.18 | $172.67 | $165.02 | $166.80 | 237,434 |
| 3/18/2026 | $165.95 | $169.53 | $165.60 | $167.67 | 285,200 |
| 3/17/2026 | $171.45 | $177.37 | $167.56 | $168.48 | 428,600 |
| 3/16/2026 | $172.50 | $175.19 | $170.02 | $170.40 | 471,844 |
| 3/13/2026 | $177.58 | $179.97 | $171.72 | $172.50 | 282,300 |
| 3/12/2026 | $177.89 | $183.07 | $174.67 | $176.12 | 262,508 |
| 3/11/2026 | $186.24 | $188.18 | $176.99 | $178.99 | 454,319 |
| 3/10/2026 | $188.46 | $188.46 | $180.61 | $185.16 | 307,900 |
| 3/9/2026 | $189.37 | $191.62 | $186.48 | $189.71 | 437,934 |
| 3/6/2026 | $189.84 | $192.09 | $187.04 | $191.17 | 247,425 |
| 3/5/2026 | $188.05 | $193.30 | $187.56 | $189.90 | 380,424 |
| 3/4/2026 | $188.66 | $189.90 | $186.19 | $188.26 | 211,348 |
| 3/3/2026 | $177.17 | $189.51 | $175.28 | $188.40 | 506,100 |
| 3/2/2026 | $174.59 | $181.99 | $174.59 | $180.60 | 367,230 |
| 2/27/2026 | $174.00 | $177.89 | $169.99 | $177.76 | 520,019 |
| 2/26/2026 | $167.76 | $177.78 | $167.19 | $176.65 | 534,207 |
| 2/25/2026 | $167.05 | $169.85 | $165.08 | $166.69 | 402,100 |
| 2/24/2026 | $163.88 | $169.85 | $161.13 | $166.26 | 528,112 |
| 2/23/2026 | $170.56 | $170.56 | $162.20 | $163.33 | 486,100 |