POOL(POOL)
POOL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $228.44 | $235.12 | $227.32 | $227.62 | 818,570 |
| 4/16/2026 | $226.80 | $229.78 | $225.08 | $225.64 | 779,500 |
| 4/15/2026 | $219.77 | $228.27 | $218.95 | $226.59 | 995,428 |
| 4/14/2026 | $217.33 | $220.46 | $216.60 | $217.98 | 429,200 |
| 4/13/2026 | $212.69 | $217.92 | $212.11 | $217.33 | 567,465 |
| 4/10/2026 | $214.56 | $215.90 | $211.70 | $214.91 | 472,800 |
| 4/9/2026 | $208.33 | $214.35 | $207.24 | $213.51 | 478,445 |
| 4/8/2026 | $208.63 | $211.44 | $207.97 | $209.45 | 613,647 |
| 4/7/2026 | $203.73 | $204.46 | $200.66 | $201.48 | 468,036 |
| 4/6/2026 | $201.67 | $204.85 | $199.62 | $204.69 | 430,037 |
| 4/2/2026 | $199.02 | $203.45 | $195.49 | $202.93 | 606,019 |
| 4/1/2026 | $202.48 | $203.83 | $199.92 | $200.08 | 738,320 |
| 3/31/2026 | $202.95 | $207.55 | $200.52 | $202.33 | 737,855 |
| 3/30/2026 | $200.01 | $203.79 | $197.14 | $200.49 | 801,946 |
| 3/27/2026 | $199.95 | $203.48 | $197.13 | $198.74 | 660,179 |
| 3/26/2026 | $201.26 | $204.88 | $198.80 | $201.04 | 734,040 |
| 3/25/2026 | $205.00 | $207.50 | $200.00 | $202.17 | 598,041 |
| 3/24/2026 | $202.45 | $205.15 | $198.93 | $203.24 | 617,615 |
| 3/23/2026 | $203.84 | $206.34 | $202.52 | $205.26 | 1.05M |
| 3/20/2026 | $203.65 | $204.12 | $197.68 | $200.34 | 1.38M |
| 3/19/2026 | $204.01 | $205.72 | $200.99 | $204.36 | 631,500 |
| 3/18/2026 | $210.55 | $211.26 | $205.68 | $205.77 | 644,269 |
| 3/17/2026 | $210.53 | $212.00 | $207.12 | $210.74 | 644,084 |
| 3/16/2026 | $206.81 | $210.17 | $206.48 | $208.78 | 721,912 |
| 3/13/2026 | $206.01 | $207.03 | $204.00 | $206.64 | 623,006 |
| 3/12/2026 | $208.06 | $210.76 | $203.80 | $204.12 | 674,332 |
| 3/11/2026 | $209.76 | $211.60 | $207.16 | $210.88 | 568,060 |
| 3/10/2026 | $214.66 | $216.02 | $208.00 | $208.88 | 764,749 |
| 3/9/2026 | $210.70 | $215.59 | $204.16 | $214.52 | 1.01M |
| 3/6/2026 | $215.80 | $216.41 | $211.19 | $213.66 | 592,456 |
| 3/5/2026 | $220.37 | $226.35 | $217.44 | $217.92 | 681,396 |
| 3/4/2026 | $221.35 | $222.00 | $217.03 | $220.31 | 686,114 |
| 3/3/2026 | $214.85 | $223.40 | $214.17 | $221.22 | 605,260 |
| 3/2/2026 | $222.40 | $222.94 | $215.00 | $222.00 | 881,850 |
| 2/27/2026 | $221.75 | $227.80 | $219.77 | $227.18 | 817,132 |
| 2/26/2026 | $219.25 | $223.97 | $217.23 | $223.31 | 858,671 |
| 2/25/2026 | $216.85 | $217.55 | $210.67 | $214.75 | 935,608 |
| 2/24/2026 | $219.61 | $223.95 | $217.11 | $217.26 | 962,600 |
| 2/23/2026 | $220.83 | $221.66 | $213.26 | $218.50 | 1.18M |
| 2/20/2026 | $218.02 | $222.49 | $211.56 | $221.62 | 1.69M |
| 2/19/2026 | $228.00 | $232.00 | $216.32 | $218.36 | 3.58M |
| 2/18/2026 | $253.82 | $258.36 | $250.50 | $255.33 | 732,363 |
| 2/17/2026 | $264.27 | $265.68 | $253.29 | $255.46 | 763,144 |
| 2/13/2026 | $269.74 | $272.53 | $265.23 | $265.83 | 604,000 |
| 2/12/2026 | $272.17 | $278.17 | $269.54 | $269.56 | 639,700 |
| 2/11/2026 | $267.59 | $272.24 | $265.00 | $271.48 | 835,300 |
| 2/10/2026 | $264.79 | $270.21 | $263.37 | $267.33 | 604,059 |
| 2/9/2026 | $264.39 | $265.44 | $260.55 | $262.57 | 635,535 |
| 2/6/2026 | $257.15 | $267.17 | $256.18 | $266.16 | 1.03M |
| 2/5/2026 | $260.53 | $261.87 | $255.89 | $257.54 | 511,331 |
| 2/4/2026 | $254.25 | $261.88 | $252.99 | $260.42 | 1.35M |
| 2/3/2026 | $253.70 | $262.27 | $251.71 | $252.95 | 852,800 |
| 2/2/2026 | $252.40 | $255.25 | $250.71 | $253.60 | 696,735 |
| 1/30/2026 | $253.94 | $256.04 | $250.06 | $254.09 | 512,447 |
| 1/29/2026 | $259.24 | $261.59 | $252.70 | $255.38 | 855,363 |
| 1/28/2026 | $263.68 | $265.55 | $257.66 | $258.48 | 780,316 |
| 1/27/2026 | $264.19 | $265.58 | $261.65 | $264.46 | 582,468 |
| 1/26/2026 | $266.54 | $266.76 | $262.79 | $266.10 | 608,211 |
| 1/23/2026 | $266.13 | $266.74 | $263.22 | $265.02 | 577,000 |
| 1/22/2026 | $267.32 | $269.96 | $265.86 | $266.82 | 521,700 |
| 1/21/2026 | $262.55 | $268.27 | $260.00 | $266.74 | 587,100 |
| 1/20/2026 | $262.24 | $263.90 | $258.50 | $260.69 | 1.02M |