REG(REG)
REG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $79.65 | $81.14 | $79.54 | $80.93 | 1.45M |
| 4/16/2026 | $79.52 | $79.92 | $79.33 | $79.65 | 1.30M |
| 4/15/2026 | $79.44 | $79.61 | $79.08 | $79.52 | 1.38M |
| 4/14/2026 | $78.15 | $79.67 | $78.07 | $79.57 | 1.25M |
| 4/13/2026 | $78.39 | $78.39 | $77.66 | $78.33 | 1.27M |
| 4/10/2026 | $78.20 | $78.90 | $77.87 | $78.40 | 1.48M |
| 4/9/2026 | $77.70 | $78.99 | $77.56 | $78.35 | 1.21M |
| 4/8/2026 | $77.85 | $78.12 | $77.17 | $77.86 | 1.95M |
| 4/7/2026 | $76.45 | $77.55 | $76.45 | $77.33 | 1.14M |
| 4/6/2026 | $76.94 | $77.15 | $76.41 | $76.63 | 936,500 |
| 4/2/2026 | $76.11 | $77.33 | $75.69 | $76.98 | 1.99M |
| 4/1/2026 | $75.49 | $76.50 | $75.38 | $76.11 | 1.27M |
| 3/31/2026 | $75.97 | $77.13 | $74.77 | $75.66 | 1.61M |
| 3/30/2026 | $74.60 | $75.56 | $74.48 | $74.89 | 994,900 |
| 3/27/2026 | $74.45 | $75.05 | $73.97 | $74.30 | 904,502 |
| 3/26/2026 | $74.35 | $75.16 | $74.21 | $74.37 | 777,943 |
| 3/25/2026 | $74.63 | $74.97 | $73.91 | $74.43 | 1.05M |
| 3/24/2026 | $74.33 | $75.39 | $74.03 | $74.58 | 1.19M |
| 3/23/2026 | $76.19 | $76.34 | $74.58 | $74.65 | 1.53M |
| 3/20/2026 | $76.69 | $76.73 | $74.45 | $74.87 | 5.60M |
| 3/19/2026 | $76.41 | $76.85 | $76.12 | $76.69 | 939,629 |
| 3/18/2026 | $77.37 | $77.54 | $76.36 | $76.40 | 1.14M |
| 3/17/2026 | $77.73 | $78.00 | $77.31 | $77.37 | 801,724 |
| 3/16/2026 | $77.35 | $77.93 | $77.00 | $77.39 | 674,700 |
| 3/13/2026 | $77.44 | $77.66 | $76.39 | $76.58 | 743,310 |
| 3/12/2026 | $77.30 | $77.71 | $76.44 | $76.55 | 1.74M |
| 3/11/2026 | $77.03 | $77.70 | $75.42 | $77.67 | 1.02M |
| 3/10/2026 | $78.16 | $78.88 | $77.55 | $78.16 | 1.04M |
| 3/9/2026 | $78.10 | $78.61 | $76.66 | $78.23 | 1.29M |
| 3/6/2026 | $78.61 | $78.79 | $77.92 | $78.66 | 962,732 |
| 3/5/2026 | $78.84 | $79.54 | $78.46 | $79.31 | 1.14M |
| 3/4/2026 | $79.40 | $79.80 | $78.78 | $79.60 | 1.59M |
| 3/3/2026 | $78.92 | $79.88 | $77.67 | $79.76 | 1.23M |
| 3/2/2026 | $78.75 | $79.90 | $78.11 | $79.54 | 1.46M |
| 2/27/2026 | $78.05 | $79.08 | $78.05 | $79.00 | 2.42M |
| 2/26/2026 | $78.08 | $78.69 | $77.82 | $78.42 | 1.10M |
| 2/25/2026 | $77.34 | $78.07 | $76.69 | $77.93 | 1.15M |
| 2/24/2026 | $77.89 | $78.04 | $76.81 | $77.27 | 1.17M |
| 2/23/2026 | $76.94 | $78.25 | $76.83 | $77.78 | 1.19M |
| 2/20/2026 | $76.13 | $76.86 | $75.63 | $76.85 | 923,800 |
| 2/19/2026 | $75.48 | $76.22 | $74.72 | $75.81 | 692,917 |
| 2/18/2026 | $76.72 | $76.94 | $75.53 | $75.72 | 1.13M |
| 2/17/2026 | $76.72 | $77.34 | $75.73 | $77.19 | 1.27M |
| 2/13/2026 | $75.87 | $76.53 | $75.59 | $76.18 | 1.01M |
| 2/12/2026 | $77.11 | $77.38 | $75.60 | $75.63 | 2.17M |
| 2/11/2026 | $77.17 | $77.17 | $75.53 | $76.47 | 1.36M |
| 2/10/2026 | $76.35 | $77.39 | $76.28 | $77.07 | 1.26M |
| 2/9/2026 | $75.15 | $76.25 | $74.68 | $76.06 | 1.40M |
| 2/6/2026 | $76.13 | $76.35 | $74.02 | $75.22 | 2.24M |
| 2/5/2026 | $74.57 | $75.70 | $74.02 | $75.48 | 1.73M |
| 2/4/2026 | $72.99 | $74.96 | $72.73 | $74.25 | 1.78M |
| 2/3/2026 | $71.96 | $72.82 | $71.72 | $72.49 | 1.41M |
| 2/2/2026 | $72.94 | $73.43 | $71.90 | $71.98 | 1.47M |
| 1/30/2026 | $71.98 | $73.07 | $71.15 | $72.87 | 1.26M |
| 1/29/2026 | $70.87 | $72.17 | $70.15 | $71.98 | 1.29M |
| 1/28/2026 | $71.29 | $71.61 | $70.19 | $70.45 | 1.20M |
| 1/27/2026 | $71.34 | $71.47 | $70.75 | $71.29 | 1.33M |
| 1/26/2026 | $71.31 | $71.67 | $70.50 | $71.28 | 1.54M |
| 1/23/2026 | $70.77 | $71.24 | $70.22 | $71.14 | 895,100 |
| 1/22/2026 | $71.03 | $72.13 | $70.64 | $70.86 | 1.96M |
| 1/21/2026 | $71.03 | $71.18 | $70.05 | $71.02 | 1.61M |
| 1/20/2026 | $71.40 | $71.51 | $70.22 | $70.53 | 1.85M |