BURL(BURL)
BURL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $323.77 | $330.65 | $323.77 | $327.72 | 523,323 |
| 7/9/2026 | $317.89 | $322.90 | $316.20 | $321.44 | 536,400 |
| 7/8/2026 | $313.33 | $317.72 | $308.05 | $317.16 | 567,300 |
| 7/7/2026 | $314.97 | $320.40 | $310.13 | $316.12 | 622,847 |
| 7/6/2026 | $312.08 | $312.93 | $305.26 | $312.36 | 564,845 |
| 7/2/2026 | $313.81 | $316.95 | $310.66 | $313.18 | 459,600 |
| 7/1/2026 | $311.52 | $319.52 | $309.43 | $314.97 | 645,900 |
| 6/30/2026 | $314.90 | $319.09 | $309.10 | $316.80 | 662,913 |
| 6/29/2026 | $315.55 | $321.82 | $312.00 | $314.28 | 773,400 |
| 6/26/2026 | $319.67 | $328.52 | $317.10 | $320.77 | 1.10M |
| 6/25/2026 | $337.70 | $337.87 | $321.89 | $324.48 | 904,713 |
| 6/24/2026 | $331.69 | $346.43 | $329.85 | $337.79 | 648,125 |
| 6/23/2026 | $331.01 | $336.38 | $326.46 | $332.25 | 483,700 |
| 6/22/2026 | $342.13 | $349.64 | $338.27 | $340.27 | 532,031 |
| 6/18/2026 | $337.27 | $343.00 | $327.31 | $336.95 | 1.06M |
| 6/17/2026 | $336.78 | $342.07 | $328.57 | $330.76 | 694,473 |
| 6/16/2026 | $337.48 | $339.99 | $333.20 | $333.83 | 468,200 |
| 6/15/2026 | $338.81 | $341.22 | $334.50 | $336.60 | 530,900 |
| 6/12/2026 | $345.22 | $346.30 | $337.53 | $338.45 | 629,806 |
| 6/11/2026 | $331.30 | $343.00 | $329.77 | $342.37 | 613,800 |
| 6/10/2026 | $320.96 | $331.14 | $320.60 | $327.01 | 488,200 |
| 6/9/2026 | $316.40 | $326.77 | $314.74 | $324.42 | 771,445 |
| 6/8/2026 | $315.88 | $324.49 | $313.80 | $314.00 | 1.15M |
| 6/5/2026 | $321.69 | $323.38 | $315.54 | $317.05 | 601,600 |
| 6/4/2026 | $332.00 | $332.80 | $319.17 | $321.97 | 1.22M |
| 6/3/2026 | $318.37 | $331.59 | $317.94 | $328.70 | 1.06M |
| 6/2/2026 | $308.28 | $322.27 | $308.28 | $321.07 | 967,308 |
| 6/1/2026 | $315.69 | $320.27 | $310.07 | $314.01 | 1.43M |
| 5/29/2026 | $300.60 | $324.69 | $297.35 | $323.83 | 2.33M |
| 5/28/2026 | $281.00 | $305.50 | $280.00 | $300.52 | 3.05M |
| 5/27/2026 | $331.93 | $334.81 | $321.68 | $326.23 | 1.24M |
| 5/26/2026 | $331.52 | $332.27 | $323.27 | $326.57 | 976,764 |
| 5/22/2026 | $316.04 | $324.97 | $314.16 | $324.51 | 1.03M |
| 5/21/2026 | $307.52 | $319.22 | $304.42 | $316.04 | 912,158 |
| 5/20/2026 | $287.82 | $310.26 | $286.93 | $310.19 | 1.57M |
| 5/19/2026 | $289.49 | $291.51 | $284.16 | $286.10 | 947,000 |
| 5/18/2026 | $293.59 | $297.69 | $288.98 | $290.38 | 589,800 |
| 5/15/2026 | $294.10 | $294.10 | $286.41 | $293.60 | 719,437 |
| 5/14/2026 | $287.14 | $295.80 | $286.56 | $292.53 | 769,070 |
| 5/13/2026 | $285.30 | $287.14 | $280.57 | $286.26 | 839,702 |
| 5/12/2026 | $292.26 | $292.86 | $283.78 | $288.86 | 820,553 |
| 5/11/2026 | $303.79 | $303.79 | $287.42 | $292.21 | 1.08M |
| 5/8/2026 | $303.89 | $307.16 | $298.32 | $304.51 | 501,500 |
| 5/7/2026 | $317.81 | $318.54 | $303.12 | $306.60 | 827,321 |
| 5/6/2026 | $316.05 | $321.04 | $313.92 | $316.73 | 435,344 |
| 5/5/2026 | $311.29 | $318.13 | $311.11 | $312.71 | 468,523 |
| 5/4/2026 | $314.55 | $315.59 | $304.77 | $309.27 | 473,037 |
| 5/1/2026 | $317.35 | $322.70 | $316.93 | $318.00 | 367,800 |
| 4/30/2026 | $316.87 | $320.98 | $315.52 | $320.01 | 551,649 |
| 4/29/2026 | $319.04 | $320.67 | $316.19 | $316.53 | 499,028 |
| 4/28/2026 | $325.79 | $327.40 | $319.72 | $321.35 | 431,513 |
| 4/27/2026 | $329.35 | $331.25 | $319.36 | $326.32 | 789,447 |
| 4/24/2026 | $327.44 | $332.49 | $324.19 | $331.77 | 409,900 |
| 4/23/2026 | $336.98 | $339.16 | $326.23 | $329.62 | 482,200 |
| 4/22/2026 | $343.47 | $343.47 | $334.58 | $337.02 | 543,669 |
| 4/21/2026 | $348.08 | $351.32 | $340.01 | $341.69 | 466,710 |
| 4/20/2026 | $347.53 | $351.85 | $345.85 | $347.82 | 411,750 |
| 4/17/2026 | $340.41 | $348.08 | $339.64 | $347.26 | 561,324 |
| 4/16/2026 | $338.91 | $342.42 | $336.03 | $337.29 | 432,827 |
| 4/15/2026 | $334.10 | $342.97 | $334.06 | $339.20 | 606,200 |
| 4/14/2026 | $333.30 | $338.72 | $333.04 | $335.04 | 459,829 |
| 4/13/2026 | $332.59 | $334.56 | $328.84 | $332.39 | 564,638 |