CDL(CDL)
CDL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $79.27 | $80.31 | $78.94 | $80.31 | 9,120 |
| 8/3/2026 | $79.55 | $79.93 | $79.50 | $79.68 | 8,100 |
| 7/31/2026 | $79.29 | $79.57 | $79.08 | $79.32 | 4,000 |
| 7/30/2026 | $80.00 | $80.00 | $79.15 | $79.72 | 5,446 |
| 7/29/2026 | $81.34 | $81.34 | $80.67 | $80.67 | 13,400 |
| 7/28/2026 | $80.72 | $81.88 | $80.72 | $81.23 | 10,224 |
| 7/27/2026 | $80.06 | $80.46 | $80.06 | $80.16 | 7,950 |
| 7/24/2026 | $79.15 | $80.00 | $79.15 | $80.00 | 3,500 |
| 7/23/2026 | $79.00 | $79.33 | $78.85 | $79.04 | 8,600 |
| 7/22/2026 | $79.35 | $79.69 | $79.35 | $79.51 | 2,903 |
| 7/21/2026 | $79.10 | $79.10 | $78.79 | $79.04 | 3,604 |
| 7/20/2026 | $79.74 | $79.74 | $79.14 | $79.23 | 3,448 |
| 7/17/2026 | $80.58 | $80.86 | $79.53 | $79.67 | 4,500 |
| 7/16/2026 | $78.89 | $80.20 | $78.89 | $80.10 | 11,478 |
| 7/15/2026 | $78.92 | $79.40 | $78.63 | $78.70 | 5,845 |
| 7/14/2026 | $79.41 | $79.41 | $78.75 | $78.85 | 10,242 |
| 7/13/2026 | $79.32 | $79.71 | $79.32 | $79.41 | 24,127 |
| 7/10/2026 | $78.92 | $79.11 | $78.77 | $79.03 | 6,700 |
| 7/9/2026 | $78.41 | $78.79 | $78.27 | $78.41 | 9,041 |
| 7/8/2026 | $79.10 | $79.11 | $78.75 | $78.75 | 4,200 |
| 7/7/2026 | $79.90 | $80.18 | $79.62 | $79.70 | 9,500 |
| 7/6/2026 | $79.14 | $79.14 | $78.55 | $78.85 | 11,400 |
| 7/2/2026 | $78.42 | $79.30 | $78.42 | $79.30 | 5,900 |
| 7/1/2026 | $77.78 | $78.31 | $77.78 | $77.99 | 7,718 |
| 6/30/2026 | $77.87 | $77.99 | $77.55 | $77.57 | 2,300 |
| 6/29/2026 | $78.13 | $78.36 | $78.08 | $78.33 | 3,902 |
| 6/26/2026 | $77.98 | $78.62 | $77.98 | $78.53 | 4,995 |
| 6/25/2026 | $77.36 | $78.37 | $77.36 | $77.81 | 6,425 |
| 6/24/2026 | $77.13 | $77.44 | $77.00 | $77.32 | 8,104 |
| 6/23/2026 | $76.62 | $77.25 | $76.62 | $77.25 | 7,145 |
| 6/22/2026 | $76.35 | $76.90 | $76.35 | $76.46 | 7,100 |
| 6/18/2026 | $76.22 | $76.36 | $76.05 | $76.15 | 6,093 |
| 6/17/2026 | $77.26 | $77.32 | $76.04 | $76.15 | 8,248 |
| 6/16/2026 | $77.30 | $77.74 | $77.30 | $77.46 | 1,900 |
| 6/15/2026 | $77.67 | $77.69 | $77.17 | $77.17 | 2,000 |
| 6/12/2026 | $77.05 | $77.74 | $77.05 | $77.63 | 6,426 |
| 6/11/2026 | $76.81 | $77.21 | $76.81 | $76.87 | 2,903 |
| 6/10/2026 | $76.44 | $77.00 | $76.32 | $76.57 | 16,300 |
| 6/9/2026 | $75.85 | $76.28 | $75.83 | $76.27 | 6,686 |
| 6/8/2026 | $76.18 | $76.33 | $75.80 | $75.87 | 6,423 |
| 6/5/2026 | $76.32 | $76.63 | $76.20 | $76.44 | 4,400 |
| 6/4/2026 | $76.14 | $76.18 | $75.71 | $76.02 | 4,800 |
| 6/3/2026 | $75.36 | $75.79 | $75.25 | $75.25 | 8,772 |
| 6/2/2026 | $75.54 | $75.88 | $75.33 | $75.71 | 5,768 |
| 6/1/2026 | $75.47 | $75.75 | $75.22 | $75.25 | 6,708 |
| 5/29/2026 | $76.00 | $76.15 | $75.82 | $75.92 | 4,100 |
| 5/28/2026 | $76.59 | $76.59 | $76.17 | $76.17 | 6,000 |
| 5/27/2026 | $76.41 | $76.83 | $76.41 | $76.49 | 8,600 |
| 5/26/2026 | $76.94 | $76.99 | $76.55 | $76.55 | 6,800 |
| 5/22/2026 | $76.61 | $76.97 | $76.60 | $76.94 | 6,543 |
| 5/21/2026 | $75.55 | $76.22 | $75.30 | $76.22 | 8,604 |
| 5/20/2026 | $75.59 | $75.95 | $75.59 | $75.79 | 7,848 |
| 5/19/2026 | $75.21 | $75.86 | $75.07 | $75.59 | 9,600 |
| 5/18/2026 | $74.68 | $75.47 | $74.68 | $75.43 | 10,426 |
| 5/15/2026 | $75.21 | $75.21 | $74.57 | $74.59 | 8,000 |
| 5/14/2026 | $75.06 | $75.30 | $75.05 | $75.10 | 4,300 |
| 5/13/2026 | $74.97 | $75.01 | $74.58 | $74.81 | 6,100 |
| 5/12/2026 | $75.19 | $75.48 | $74.74 | $75.41 | 3,932 |
| 5/11/2026 | $75.49 | $75.50 | $75.01 | $75.10 | 12,600 |
| 5/8/2026 | $75.56 | $75.56 | $75.11 | $75.15 | 7,420 |
| 5/7/2026 | $75.51 | $75.51 | $75.09 | $75.35 | 6,800 |