CCI(CCI)
CCI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $86.95 | $89.00 | $86.45 | $88.71 | 2.56M |
| 4/16/2026 | $85.79 | $86.90 | $85.67 | $86.87 | 2.53M |
| 4/15/2026 | $86.48 | $87.05 | $85.45 | $85.63 | 2.70M |
| 4/14/2026 | $87.05 | $87.22 | $85.12 | $86.27 | 2.78M |
| 4/13/2026 | $86.23 | $87.10 | $85.72 | $87.08 | 2.34M |
| 4/10/2026 | $86.55 | $87.17 | $86.05 | $86.29 | 2.13M |
| 4/9/2026 | $84.92 | $87.59 | $84.48 | $86.57 | 3.59M |
| 4/8/2026 | $84.95 | $86.38 | $83.59 | $85.52 | 3.92M |
| 4/7/2026 | $86.43 | $86.56 | $84.72 | $84.91 | 2.17M |
| 4/6/2026 | $84.31 | $87.46 | $84.13 | $86.57 | 2.34M |
| 4/2/2026 | $81.21 | $87.04 | $80.29 | $84.78 | 6.08M |
| 4/1/2026 | $80.77 | $81.67 | $80.02 | $80.83 | 2.49M |
| 3/31/2026 | $80.15 | $81.48 | $79.47 | $81.31 | 3.72M |
| 3/30/2026 | $79.77 | $81.43 | $79.00 | $79.68 | 3.17M |
| 3/27/2026 | $77.93 | $79.25 | $77.80 | $78.59 | 2.46M |
| 3/26/2026 | $76.68 | $78.01 | $76.01 | $77.97 | 2.96M |
| 3/25/2026 | $79.14 | $79.33 | $75.96 | $76.96 | 5.06M |
| 3/24/2026 | $80.25 | $81.50 | $78.30 | $78.59 | 3.45M |
| 3/23/2026 | $82.37 | $83.43 | $80.21 | $81.33 | 2.79M |
| 3/20/2026 | $85.13 | $86.02 | $81.70 | $82.36 | 5.09M |
| 3/19/2026 | $84.87 | $85.43 | $83.77 | $85.07 | 1.82M |
| 3/18/2026 | $87.15 | $87.15 | $84.82 | $84.91 | 2.39M |
| 3/17/2026 | $88.14 | $88.69 | $87.38 | $87.93 | 2.10M |
| 3/16/2026 | $88.02 | $88.20 | $87.10 | $87.52 | 2.39M |
| 3/13/2026 | $86.04 | $87.65 | $85.92 | $87.47 | 2.23M |
| 3/12/2026 | $87.38 | $88.10 | $86.01 | $86.11 | 2.79M |
| 3/11/2026 | $88.07 | $88.75 | $87.36 | $87.56 | 3.02M |
| 3/10/2026 | $89.54 | $90.59 | $88.26 | $88.52 | 2.35M |
| 3/9/2026 | $90.11 | $90.26 | $87.94 | $89.73 | 2.77M |
| 3/6/2026 | $89.58 | $90.96 | $89.37 | $90.43 | 2.66M |
| 3/5/2026 | $90.40 | $90.54 | $88.90 | $90.11 | 3.62M |
| 3/4/2026 | $89.94 | $91.31 | $89.11 | $91.15 | 2.60M |
| 3/3/2026 | $88.27 | $90.79 | $87.82 | $90.26 | 3.75M |
| 3/2/2026 | $88.93 | $90.13 | $88.36 | $89.53 | 3.20M |
| 2/27/2026 | $86.57 | $89.65 | $85.80 | $89.54 | 6.84M |
| 2/26/2026 | $86.55 | $87.46 | $85.27 | $86.40 | 2.19M |
| 2/25/2026 | $88.50 | $89.02 | $85.82 | $86.04 | 3.58M |
| 2/24/2026 | $87.60 | $90.00 | $87.00 | $88.64 | 3.14M |
| 2/23/2026 | $87.84 | $88.66 | $86.65 | $87.70 | 3.13M |
| 2/20/2026 | $86.58 | $88.35 | $85.90 | $88.01 | 3.29M |
| 2/19/2026 | $87.55 | $88.53 | $86.18 | $86.47 | 2.97M |
| 2/18/2026 | $91.57 | $91.86 | $87.23 | $87.43 | 4.54M |
| 2/17/2026 | $90.44 | $91.95 | $89.26 | $91.86 | 2.97M |
| 2/13/2026 | $88.37 | $90.99 | $87.89 | $90.38 | 3.29M |
| 2/12/2026 | $87.37 | $91.09 | $86.90 | $87.81 | 6.02M |
| 2/11/2026 | $84.00 | $86.22 | $82.76 | $86.07 | 2.75M |
| 2/10/2026 | $83.33 | $85.14 | $82.83 | $84.54 | 3.76M |
| 2/9/2026 | $81.04 | $83.24 | $79.80 | $83.08 | 3.56M |
| 2/6/2026 | $79.07 | $81.38 | $77.01 | $80.88 | 6.74M |
| 2/5/2026 | $79.75 | $81.68 | $77.89 | $78.37 | 13.70M |
| 2/4/2026 | $84.62 | $87.31 | $84.21 | $86.11 | 3.62M |
| 2/3/2026 | $84.65 | $85.13 | $83.91 | $84.41 | 3.50M |
| 2/2/2026 | $86.64 | $86.86 | $84.76 | $84.96 | 3.75M |
| 1/30/2026 | $87.00 | $87.00 | $85.04 | $86.81 | 3.88M |
| 1/29/2026 | $84.88 | $87.04 | $84.81 | $86.92 | 3.64M |
| 1/28/2026 | $86.53 | $86.87 | $84.68 | $84.89 | 2.28M |
| 1/27/2026 | $86.91 | $87.81 | $86.60 | $86.75 | 3.41M |
| 1/26/2026 | $87.17 | $87.90 | $86.91 | $87.25 | 2.56M |
| 1/23/2026 | $85.81 | $87.05 | $85.26 | $86.60 | 2.55M |
| 1/22/2026 | $87.12 | $87.97 | $86.15 | $86.19 | 2.49M |
| 1/21/2026 | $87.27 | $88.00 | $86.41 | $87.17 | 2.32M |
| 1/20/2026 | $90.57 | $90.76 | $86.61 | $86.81 | 4.47M |