LOPE(LOPE)
LOPE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $156.79 | $158.03 | $155.29 | $156.70 | 161,170 |
| 5/21/2026 | $157.29 | $157.72 | $153.68 | $156.80 | 186,400 |
| 5/20/2026 | $159.17 | $159.48 | $156.43 | $158.76 | 161,600 |
| 5/19/2026 | $161.99 | $164.09 | $159.26 | $159.50 | 200,900 |
| 5/18/2026 | $158.24 | $162.84 | $156.80 | $161.09 | 227,700 |
| 5/15/2026 | $161.30 | $163.44 | $156.53 | $157.86 | 230,613 |
| 5/14/2026 | $161.93 | $163.16 | $159.66 | $160.45 | 379,417 |
| 5/13/2026 | $160.85 | $161.46 | $157.39 | $160.74 | 352,000 |
| 5/12/2026 | $163.48 | $164.20 | $160.27 | $161.21 | 285,815 |
| 5/11/2026 | $165.17 | $166.28 | $159.76 | $161.96 | 300,000 |
| 5/8/2026 | $165.87 | $167.60 | $164.16 | $166.09 | 286,900 |
| 5/7/2026 | $164.51 | $167.05 | $163.50 | $164.48 | 237,431 |
| 5/6/2026 | $170.50 | $170.50 | $164.28 | $164.51 | 279,500 |
| 5/5/2026 | $165.99 | $170.05 | $165.18 | $169.25 | 230,800 |
| 5/4/2026 | $163.41 | $168.62 | $163.41 | $166.32 | 410,900 |
| 5/1/2026 | $172.89 | $174.75 | $160.14 | $163.41 | 435,601 |
| 4/30/2026 | $167.62 | $170.71 | $166.65 | $169.07 | 316,332 |
| 4/29/2026 | $167.14 | $170.35 | $166.45 | $169.26 | 249,842 |
| 4/28/2026 | $166.21 | $169.41 | $164.16 | $167.84 | 222,737 |
| 4/27/2026 | $163.81 | $166.49 | $162.80 | $165.40 | 194,900 |
| 4/24/2026 | $165.77 | $167.35 | $161.12 | $163.49 | 269,400 |
| 4/23/2026 | $172.45 | $174.25 | $161.00 | $165.04 | 410,443 |
| 4/22/2026 | $174.03 | $174.32 | $170.74 | $173.15 | 239,341 |
| 4/21/2026 | $174.25 | $175.66 | $172.44 | $173.63 | 204,200 |
| 4/20/2026 | $174.40 | $176.06 | $174.40 | $174.72 | 141,000 |
| 4/17/2026 | $172.12 | $175.37 | $171.00 | $174.92 | 188,120 |
| 4/16/2026 | $169.81 | $174.07 | $169.81 | $171.92 | 272,827 |
| 4/15/2026 | $168.70 | $171.85 | $167.64 | $169.98 | 181,204 |
| 4/14/2026 | $165.35 | $169.13 | $165.00 | $168.70 | 182,439 |
| 4/13/2026 | $166.47 | $168.54 | $163.96 | $165.76 | 245,200 |
| 4/10/2026 | $167.73 | $168.82 | $164.47 | $166.52 | 191,603 |
| 4/9/2026 | $171.73 | $171.73 | $166.60 | $167.99 | 198,709 |
| 4/8/2026 | $173.30 | $176.30 | $171.30 | $171.76 | 265,220 |
| 4/7/2026 | $172.95 | $174.92 | $169.48 | $171.30 | 361,734 |
| 4/6/2026 | $171.02 | $173.05 | $169.68 | $172.69 | 200,000 |
| 4/2/2026 | $171.83 | $173.03 | $168.85 | $171.36 | 190,800 |
| 4/1/2026 | $170.03 | $172.14 | $167.14 | $171.17 | 225,146 |
| 3/31/2026 | $168.48 | $171.96 | $166.93 | $170.03 | 227,548 |
| 3/30/2026 | $167.28 | $169.36 | $164.33 | $168.00 | 209,369 |
| 3/27/2026 | $169.43 | $169.89 | $166.10 | $166.58 | 147,200 |
| 3/26/2026 | $170.05 | $173.26 | $169.41 | $169.43 | 189,600 |
| 3/25/2026 | $168.07 | $171.10 | $164.66 | $170.62 | 441,802 |
| 3/24/2026 | $166.98 | $168.93 | $166.04 | $167.97 | 222,800 |
| 3/23/2026 | $164.00 | $169.63 | $162.73 | $167.79 | 265,400 |
| 3/20/2026 | $164.03 | $164.49 | $161.48 | $162.45 | 459,742 |
| 3/19/2026 | $164.35 | $167.24 | $162.47 | $164.41 | 221,140 |
| 3/18/2026 | $165.59 | $168.49 | $163.83 | $164.02 | 267,415 |
| 3/17/2026 | $163.60 | $167.87 | $163.15 | $167.66 | 198,728 |
| 3/16/2026 | $163.99 | $164.00 | $161.40 | $162.79 | 170,900 |
| 3/13/2026 | $164.24 | $168.42 | $162.09 | $163.97 | 286,500 |
| 3/12/2026 | $161.36 | $166.00 | $161.32 | $164.15 | 235,600 |
| 3/11/2026 | $161.68 | $161.95 | $158.86 | $161.61 | 170,215 |
| 3/10/2026 | $166.07 | $166.77 | $160.49 | $161.13 | 329,828 |
| 3/9/2026 | $164.64 | $166.75 | $162.66 | $166.52 | 188,000 |
| 3/6/2026 | $163.86 | $166.61 | $162.20 | $166.54 | 259,903 |
| 3/5/2026 | $162.63 | $165.64 | $160.57 | $164.80 | 362,900 |
| 3/4/2026 | $165.17 | $166.77 | $162.00 | $162.64 | 203,800 |
| 3/3/2026 | $160.51 | $166.15 | $157.20 | $165.94 | 212,700 |
| 3/2/2026 | $157.51 | $163.23 | $157.20 | $162.11 | 355,300 |
| 2/27/2026 | $158.09 | $159.71 | $155.12 | $159.07 | 467,145 |
| 2/26/2026 | $158.59 | $162.10 | $158.57 | $159.85 | 240,821 |
| 2/25/2026 | $156.44 | $157.35 | $153.21 | $156.90 | 295,500 |
| 2/24/2026 | $154.25 | $158.18 | $154.25 | $156.83 | 307,213 |
| 2/23/2026 | $156.11 | $156.11 | $151.17 | $153.90 | 415,101 |