REG(REG)
REG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $82.51 | $83.09 | $81.96 | $82.14 | 1.36M |
| 7/17/2026 | $83.06 | $83.66 | $81.66 | $82.68 | 1.44M |
| 7/16/2026 | $80.29 | $82.43 | $79.85 | $82.38 | 1.46M |
| 7/15/2026 | $80.46 | $81.06 | $79.78 | $79.99 | 1.20M |
| 7/14/2026 | $80.25 | $80.98 | $80.18 | $80.33 | 1.03M |
| 7/13/2026 | $79.90 | $80.80 | $79.75 | $79.94 | 958,711 |
| 7/10/2026 | $79.56 | $79.82 | $78.84 | $79.62 | 1.22M |
| 7/9/2026 | $79.91 | $80.09 | $79.29 | $79.44 | 1.15M |
| 7/8/2026 | $80.71 | $80.71 | $79.56 | $79.72 | 948,300 |
| 7/7/2026 | $80.29 | $81.77 | $80.12 | $80.74 | 1.01M |
| 7/6/2026 | $80.66 | $80.82 | $79.76 | $79.84 | 1.36M |
| 7/2/2026 | $79.91 | $80.97 | $79.53 | $80.96 | 1.25M |
| 7/1/2026 | $79.84 | $80.15 | $79.07 | $79.37 | 1.70M |
| 6/30/2026 | $80.74 | $80.75 | $79.66 | $79.74 | 1.52M |
| 6/29/2026 | $81.81 | $81.87 | $80.71 | $81.30 | 1.31M |
| 6/26/2026 | $80.92 | $81.93 | $80.45 | $81.81 | 2.67M |
| 6/25/2026 | $79.74 | $80.62 | $79.35 | $80.25 | 1.45M |
| 6/24/2026 | $79.10 | $80.16 | $78.94 | $79.87 | 1.88M |
| 6/23/2026 | $77.79 | $78.81 | $77.76 | $78.67 | 1.28M |
| 6/22/2026 | $76.75 | $77.62 | $76.75 | $77.36 | 1.38M |
| 6/18/2026 | $77.83 | $77.83 | $76.69 | $76.88 | 1.67M |
| 6/17/2026 | $78.90 | $78.93 | $77.02 | $77.37 | 2.24M |
| 6/16/2026 | $79.58 | $79.78 | $78.59 | $78.90 | 1.30M |
| 6/15/2026 | $79.96 | $80.18 | $78.88 | $79.26 | 2.29M |
| 6/12/2026 | $80.47 | $81.04 | $79.95 | $80.28 | 1.37M |
| 6/11/2026 | $80.56 | $81.40 | $80.53 | $80.69 | 1.66M |
| 6/10/2026 | $79.83 | $80.72 | $79.42 | $80.10 | 1.65M |
| 6/9/2026 | $78.06 | $79.82 | $77.90 | $79.55 | 2.58M |
| 6/8/2026 | $77.68 | $78.66 | $77.21 | $77.56 | 1.87M |
| 6/5/2026 | $76.71 | $78.10 | $76.43 | $77.72 | 1.58M |
| 6/4/2026 | $77.24 | $77.44 | $76.00 | $76.68 | 1.30M |
| 6/3/2026 | $75.63 | $76.69 | $75.63 | $76.31 | 1.33M |
| 6/2/2026 | $76.14 | $76.44 | $75.84 | $76.03 | 1.45M |
| 6/1/2026 | $77.04 | $77.25 | $76.12 | $76.14 | 1.20M |
| 5/29/2026 | $77.97 | $78.35 | $77.12 | $77.35 | 3.09M |
| 5/28/2026 | $78.84 | $78.86 | $78.20 | $78.52 | 1.24M |
| 5/27/2026 | $79.32 | $79.55 | $78.85 | $78.95 | 1.17M |
| 5/26/2026 | $78.85 | $79.31 | $78.61 | $78.99 | 1.01M |
| 5/22/2026 | $78.19 | $79.06 | $78.14 | $78.84 | 996,900 |
| 5/21/2026 | $77.51 | $78.41 | $76.82 | $78.34 | 1.29M |
| 5/20/2026 | $77.47 | $78.23 | $77.26 | $77.74 | 1.15M |
| 5/19/2026 | $77.37 | $77.59 | $76.90 | $77.34 | 1.31M |
| 5/18/2026 | $76.32 | $77.55 | $76.32 | $77.33 | 949,808 |
| 5/15/2026 | $76.78 | $76.86 | $75.87 | $76.06 | 1.00M |
| 5/14/2026 | $77.07 | $77.55 | $76.71 | $76.92 | 1.14M |
| 5/13/2026 | $77.13 | $77.32 | $76.43 | $76.67 | 1.30M |
| 5/12/2026 | $78.14 | $78.14 | $77.13 | $77.61 | 1.35M |
| 5/11/2026 | $77.84 | $78.13 | $76.98 | $77.72 | 1.39M |
| 5/8/2026 | $77.91 | $78.01 | $77.49 | $77.59 | 1.69M |
| 5/7/2026 | $78.70 | $79.04 | $77.47 | $77.86 | 2.78M |
| 5/6/2026 | $79.16 | $79.52 | $78.84 | $79.08 | 1.27M |
| 5/5/2026 | $78.87 | $79.28 | $78.51 | $78.89 | 1.26M |
| 5/4/2026 | $78.11 | $79.29 | $78.01 | $78.75 | 1.78M |
| 5/1/2026 | $77.90 | $78.77 | $77.26 | $78.65 | 1.84M |
| 4/30/2026 | $78.09 | $79.55 | $77.42 | $77.85 | 3.20M |
| 4/29/2026 | $79.75 | $80.38 | $78.78 | $79.38 | 1.55M |
| 4/28/2026 | $80.68 | $80.72 | $79.88 | $80.31 | 1.74M |
| 4/27/2026 | $80.46 | $80.58 | $79.82 | $79.95 | 1.33M |
| 4/24/2026 | $80.68 | $81.02 | $79.99 | $80.19 | 1.02M |
| 4/23/2026 | $79.44 | $80.89 | $79.29 | $80.74 | 1.29M |
| 4/22/2026 | $80.14 | $80.40 | $78.47 | $79.00 | 1.35M |