RMD(RMD)
RMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $226.09 | $230.03 | $225.47 | $228.12 | 1.17M |
| 4/16/2026 | $227.68 | $230.08 | $223.79 | $224.72 | 1.09M |
| 4/15/2026 | $231.34 | $231.99 | $226.46 | $228.80 | 1.28M |
| 4/14/2026 | $228.94 | $232.32 | $228.39 | $230.69 | 646,333 |
| 4/13/2026 | $228.15 | $230.34 | $226.92 | $230.26 | 711,366 |
| 4/10/2026 | $229.38 | $230.03 | $227.08 | $228.87 | 844,000 |
| 4/9/2026 | $227.99 | $229.56 | $225.16 | $227.98 | 1.14M |
| 4/8/2026 | $231.30 | $234.91 | $229.82 | $230.70 | 1.12M |
| 4/7/2026 | $224.25 | $228.23 | $222.35 | $226.05 | 1.03M |
| 4/6/2026 | $224.28 | $226.63 | $223.59 | $224.93 | 598,921 |
| 4/2/2026 | $220.99 | $226.30 | $219.01 | $224.09 | 642,900 |
| 4/1/2026 | $224.62 | $225.80 | $221.00 | $222.85 | 1.05M |
| 3/31/2026 | $222.58 | $225.05 | $219.40 | $224.48 | 939,419 |
| 3/30/2026 | $222.00 | $222.00 | $218.39 | $220.03 | 1.07M |
| 3/27/2026 | $222.51 | $222.51 | $219.57 | $220.47 | 985,000 |
| 3/26/2026 | $225.09 | $228.53 | $221.22 | $222.50 | 1.04M |
| 3/25/2026 | $230.93 | $232.60 | $219.40 | $226.31 | 1.86M |
| 3/24/2026 | $226.83 | $231.45 | $224.92 | $228.19 | 1.00M |
| 3/23/2026 | $229.50 | $231.77 | $227.57 | $227.97 | 904,800 |
| 3/20/2026 | $225.46 | $227.45 | $224.78 | $225.99 | 1.16M |
| 3/19/2026 | $228.10 | $230.15 | $226.43 | $227.41 | 803,600 |
| 3/18/2026 | $231.57 | $232.20 | $227.87 | $227.88 | 928,700 |
| 3/17/2026 | $233.65 | $235.17 | $232.00 | $233.50 | 928,228 |
| 3/16/2026 | $230.86 | $234.89 | $229.56 | $230.61 | 1.18M |
| 3/13/2026 | $234.89 | $235.80 | $230.21 | $230.84 | 1.34M |
| 3/12/2026 | $237.87 | $238.80 | $231.40 | $232.41 | 1.33M |
| 3/11/2026 | $245.42 | $245.88 | $237.52 | $240.15 | 1.20M |
| 3/10/2026 | $251.92 | $252.53 | $246.63 | $247.11 | 932,000 |
| 3/9/2026 | $250.08 | $253.13 | $246.17 | $252.93 | 1.05M |
| 3/6/2026 | $253.15 | $253.26 | $248.13 | $252.87 | 920,800 |
| 3/5/2026 | $256.05 | $258.20 | $250.97 | $255.32 | 865,475 |
| 3/4/2026 | $260.00 | $260.22 | $254.35 | $259.05 | 664,356 |
| 3/3/2026 | $255.92 | $260.00 | $254.05 | $258.28 | 1.23M |
| 3/2/2026 | $254.30 | $258.40 | $250.57 | $257.39 | 951,647 |
| 2/27/2026 | $255.89 | $257.50 | $252.74 | $256.26 | 1.07M |
| 2/26/2026 | $254.18 | $258.24 | $253.58 | $257.06 | 928,088 |
| 2/25/2026 | $251.51 | $252.81 | $250.19 | $252.53 | 667,900 |
| 2/24/2026 | $259.08 | $260.00 | $250.36 | $251.63 | 1.03M |
| 2/23/2026 | $257.61 | $261.91 | $257.02 | $260.79 | 869,917 |
| 2/20/2026 | $255.66 | $259.20 | $254.28 | $259.12 | 727,842 |
| 2/19/2026 | $257.66 | $260.17 | $255.76 | $256.29 | 821,074 |
| 2/18/2026 | $255.84 | $262.17 | $255.09 | $258.91 | 1.23M |
| 2/17/2026 | $251.05 | $257.79 | $248.99 | $255.82 | 1.34M |
| 2/13/2026 | $247.16 | $254.21 | $246.21 | $252.55 | 971,000 |
| 2/12/2026 | $255.66 | $257.39 | $245.65 | $245.73 | 1.57M |
| 2/11/2026 | $260.52 | $261.84 | $253.42 | $259.62 | 1.18M |
| 2/10/2026 | $276.01 | $277.67 | $262.99 | $263.54 | 1.81M |
| 2/9/2026 | $272.00 | $276.43 | $269.62 | $275.96 | 1.48M |
| 2/6/2026 | $267.05 | $272.33 | $267.03 | $271.63 | 1.50M |
| 2/5/2026 | $262.38 | $268.33 | $262.06 | $267.05 | 1.67M |
| 2/4/2026 | $251.31 | $264.88 | $251.31 | $263.03 | 1.73M |
| 2/3/2026 | $253.36 | $257.43 | $250.54 | $251.41 | 1.29M |
| 2/2/2026 | $257.18 | $258.45 | $250.85 | $254.74 | 1.44M |
| 1/30/2026 | $251.03 | $258.64 | $245.21 | $258.31 | 2.26M |
| 1/29/2026 | $257.02 | $261.00 | $254.55 | $257.61 | 1.68M |
| 1/28/2026 | $255.92 | $258.46 | $254.44 | $257.72 | 1.40M |
| 1/27/2026 | $255.89 | $257.93 | $254.86 | $255.50 | 1.09M |
| 1/26/2026 | $252.22 | $256.22 | $252.22 | $255.47 | 819,519 |
| 1/23/2026 | $254.78 | $255.63 | $250.19 | $252.38 | 722,129 |
| 1/22/2026 | $262.00 | $264.09 | $254.65 | $255.35 | 892,800 |
| 1/21/2026 | $254.86 | $260.84 | $252.84 | $259.28 | 853,515 |
| 1/20/2026 | $257.12 | $258.39 | $252.77 | $253.19 | 1.06M |