DATA.L(DATA.L)
DATA.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $86.20 | $87.30 | $84.10 | $85.90 | 833,250 |
| 8/10/2026 | $86.63 | $87.30 | $84.30 | $85.80 | 590,541 |
| 8/7/2026 | $85.60 | $87.00 | $84.40 | $86.80 | 522,519 |
| 8/6/2026 | $81.70 | $86.70 | $81.70 | $84.00 | 817,660 |
| 8/5/2026 | $83.15 | $84.70 | $81.30 | $83.30 | 1.67M |
| 8/4/2026 | $81.90 | $83.89 | $79.50 | $82.90 | 1.63M |
| 8/3/2026 | $80.80 | $82.13 | $78.20 | $81.00 | 1.39M |
| 7/31/2026 | $79.50 | $80.90 | $79.00 | $79.30 | 645,161 |
| 7/30/2026 | $84.00 | $84.30 | $79.65 | $79.70 | 1.11M |
| 7/29/2026 | $82.50 | $85.24 | $80.50 | $84.00 | 1.88M |
| 7/28/2026 | $78.50 | $82.50 | $76.60 | $82.10 | 2.35M |
| 7/27/2026 | $74.90 | $78.10 | $74.40 | $77.80 | 1.10M |
| 7/24/2026 | $74.00 | $75.80 | $71.90 | $73.50 | 1.10M |
| 7/23/2026 | $74.10 | $74.60 | $72.40 | $73.80 | 1.00M |
| 7/22/2026 | $74.00 | $75.30 | $72.70 | $72.70 | 1.54M |
| 7/21/2026 | $74.00 | $75.90 | $73.30 | $74.00 | 750,496 |
| 7/20/2026 | $75.30 | $75.80 | $73.00 | $74.90 | 897,441 |
| 7/17/2026 | $76.00 | $76.00 | $73.40 | $74.00 | 482,668 |
| 7/16/2026 | $75.30 | $76.30 | $71.40 | $75.10 | 2.21M |
| 7/15/2026 | $73.60 | $76.40 | $73.00 | $74.00 | 4.20M |
| 7/14/2026 | $74.60 | $76.80 | $73.00 | $75.00 | 1.05M |
| 7/13/2026 | $75.00 | $77.00 | $74.14 | $75.30 | 2.46M |
| 7/10/2026 | $74.50 | $75.30 | $71.80 | $74.40 | 1.12M |
| 7/9/2026 | $74.50 | $76.55 | $70.72 | $73.30 | 2.50M |
| 7/8/2026 | $81.50 | $81.50 | $73.90 | $76.70 | 1.86M |
| 7/7/2026 | $80.40 | $81.10 | $79.30 | $80.00 | 928,941 |
| 7/6/2026 | $81.40 | $82.40 | $78.90 | $80.10 | 665,783 |
| 7/3/2026 | $82.00 | $82.59 | $80.30 | $80.40 | 1.17M |
| 7/2/2026 | $79.00 | $81.00 | $77.70 | $81.00 | 1.41M |
| 7/1/2026 | $75.10 | $79.20 | $74.90 | $78.80 | 1.03M |
| 6/30/2026 | $78.80 | $79.80 | $74.70 | $74.70 | 1.82M |
| 6/29/2026 | $76.50 | $82.60 | $76.50 | $77.30 | 2.10M |
| 6/26/2026 | $74.20 | $77.30 | $73.70 | $76.90 | 1.12M |
| 6/25/2026 | $76.00 | $76.60 | $74.10 | $75.00 | 1.68M |
| 6/24/2026 | $77.60 | $79.20 | $74.60 | $74.60 | 1.76M |
| 6/23/2026 | $82.00 | $83.40 | $77.10 | $78.40 | 2.17M |
| 6/22/2026 | $85.00 | $87.40 | $80.70 | $80.70 | 1.62M |
| 6/19/2026 | $92.00 | $92.00 | $85.20 | $85.20 | 15.23M |
| 6/18/2026 | $94.20 | $94.20 | $88.00 | $91.10 | 998,863 |
| 6/17/2026 | $94.40 | $94.40 | $90.80 | $92.50 | 722,408 |
| 6/16/2026 | $99.30 | $99.30 | $92.40 | $92.60 | 1.06M |
| 6/15/2026 | $96.50 | $100.00 | $95.00 | $98.20 | 1.53M |
| 6/12/2026 | $90.50 | $98.50 | $90.50 | $94.70 | 2.25M |
| 6/11/2026 | $92.50 | $95.20 | $92.00 | $92.20 | 1.05M |
| 6/10/2026 | $95.30 | $98.10 | $92.90 | $92.90 | 1.16M |
| 6/9/2026 | $101.40 | $102.80 | $95.40 | $95.60 | 2.45M |
| 6/8/2026 | $102.80 | $104.40 | $101.23 | $103.40 | 665,622 |
| 6/5/2026 | $103.80 | $108.40 | $102.00 | $103.00 | 849,982 |
| 6/4/2026 | $101.00 | $104.60 | $101.00 | $103.80 | 862,075 |
| 6/3/2026 | $107.00 | $107.40 | $101.40 | $101.40 | 1.25M |
| 6/2/2026 | $112.00 | $112.00 | $104.20 | $105.00 | 1.72M |
| 6/1/2026 | $105.40 | $111.80 | $105.40 | $110.40 | 971,927 |
| 5/29/2026 | $106.00 | $106.80 | $103.00 | $106.60 | 2.15M |
| 5/28/2026 | $104.40 | $106.60 | $100.40 | $104.80 | 744,390 |
| 5/27/2026 | $104.00 | $104.20 | $100.40 | $102.40 | 425,495 |
| 5/26/2026 | $103.80 | $104.00 | $102.00 | $102.00 | 549,345 |
| 5/22/2026 | $102.00 | $103.94 | $100.40 | $102.40 | 1.36M |
| 5/21/2026 | $98.00 | $102.00 | $98.00 | $101.00 | 1.57M |
| 5/20/2026 | $101.80 | $101.80 | $99.00 | $99.00 | 1.12M |
| 5/19/2026 | $102.60 | $105.40 | $99.40 | $100.80 | 3.16M |
| 5/18/2026 | $102.80 | $103.00 | $99.10 | $101.00 | 2.58M |
| 5/15/2026 | $103.80 | $104.20 | $101.00 | $101.00 | 425,281 |
| 5/14/2026 | $104.20 | $104.40 | $100.93 | $102.00 | 1.05M |
| 5/13/2026 | $103.60 | $104.00 | $101.60 | $102.20 | 1.87M |