ROAD.L(ROAD.L)
ROAD.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $57.00 | $57.50 | $56.50 | $57.00 | 73,217 |
| 8/10/2026 | $57.25 | $58.00 | $56.50 | $57.00 | 62,407 |
| 8/7/2026 | $56.50 | $58.00 | $56.50 | $57.25 | 74,523 |
| 8/6/2026 | $57.25 | $58.00 | $56.55 | $57.25 | 5,146 |
| 8/5/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 232,995 |
| 8/4/2026 | $56.75 | $58.00 | $56.50 | $57.25 | 78,687 |
| 8/3/2026 | $57.00 | $57.00 | $56.75 | $56.75 | 1,578 |
| 7/31/2026 | $56.75 | $57.00 | $56.55 | $57.00 | 13,960 |
| 7/30/2026 | $56.75 | $57.00 | $56.60 | $56.75 | 233,391 |
| 7/29/2026 | $56.75 | $57.00 | $56.00 | $56.75 | 560,096 |
| 7/28/2026 | $57.25 | $58.00 | $56.50 | $56.50 | 1.33M |
| 7/27/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 111,044 |
| 7/24/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 237,797 |
| 7/23/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 129,978 |
| 7/22/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 19,018 |
| 7/21/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 52,203 |
| 7/20/2026 | $57.25 | $58.00 | $56.99 | $57.25 | 404 |
| 7/17/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 39,548 |
| 7/16/2026 | $57.25 | $58.00 | $56.52 | $57.00 | 75,760 |
| 7/15/2026 | $57.25 | $58.00 | $56.53 | $57.25 | 11,774 |
| 7/14/2026 | $57.25 | $58.00 | $56.50 | $57.25 | 369,959 |
| 7/13/2026 | $57.25 | $57.25 | $56.50 | $57.25 | 54,892 |
| 7/10/2026 | $58.00 | $58.00 | $57.00 | $57.25 | 25,507 |
| 7/9/2026 | $57.75 | $58.50 | $56.75 | $57.50 | 33,998 |
| 7/8/2026 | $58.00 | $58.50 | $57.00 | $57.75 | 124,416 |
| 7/7/2026 | $58.00 | $59.00 | $57.00 | $58.00 | 71,808 |
| 7/6/2026 | $58.25 | $59.00 | $57.00 | $58.00 | 65,610 |
| 7/3/2026 | $58.25 | $59.00 | $57.60 | $58.25 | 2,517 |
| 7/2/2026 | $59.25 | $60.00 | $57.50 | $58.25 | 103,758 |
| 7/1/2026 | $59.25 | $59.25 | $58.50 | $59.25 | 60,000 |
| 6/30/2026 | $59.50 | $60.00 | $58.50 | $59.25 | 98,082 |
| 6/29/2026 | $59.50 | $59.50 | $59.00 | $59.50 | 15,190 |
| 6/26/2026 | $59.50 | $60.00 | $59.00 | $59.50 | 47,643 |
| 6/25/2026 | $59.50 | $60.00 | $59.20 | $59.50 | 51,941 |
| 6/24/2026 | $59.50 | $60.00 | $59.00 | $59.50 | 15,541 |
| 6/23/2026 | $59.50 | $59.50 | $59.00 | $59.50 | 149,340 |
| 6/22/2026 | $59.50 | $60.00 | $59.05 | $59.50 | 1,959 |
| 6/19/2026 | $59.50 | $60.00 | $59.00 | $59.50 | 75,142 |
| 6/18/2026 | $59.50 | $60.00 | $59.00 | $59.50 | 210,311 |
| 6/17/2026 | $59.50 | $60.00 | $59.00 | $59.50 | 499,814 |
| 6/16/2026 | $59.50 | $59.50 | $59.00 | $59.00 | 416,673 |
| 6/15/2026 | $59.50 | $60.00 | $59.00 | $59.50 | 10,109 |
| 6/12/2026 | $59.25 | $59.25 | $58.50 | $59.25 | 5,394 |
| 6/11/2026 | $59.25 | $60.00 | $58.50 | $59.25 | 75,821 |
| 6/10/2026 | $59.25 | $59.63 | $58.50 | $59.25 | 42,621 |
| 6/9/2026 | $59.50 | $60.00 | $58.50 | $59.25 | 113,490 |
| 6/8/2026 | $60.00 | $61.00 | $58.50 | $60.00 | 34,499 |
| 6/5/2026 | $60.00 | $61.00 | $58.50 | $60.00 | 83,623 |
| 6/4/2026 | $60.00 | $61.00 | $59.00 | $60.00 | 40,379 |
| 6/3/2026 | $60.00 | $60.00 | $59.14 | $60.00 | 15,927 |
| 6/2/2026 | $60.25 | $61.00 | $59.50 | $60.25 | 137,374 |
| 6/1/2026 | $60.25 | $60.25 | $59.90 | $60.25 | 9,973 |
| 5/29/2026 | $60.25 | $60.40 | $59.20 | $60.25 | 106,242 |
| 5/28/2026 | $61.50 | $62.00 | $59.50 | $60.25 | 2.22M |
| 5/27/2026 | $61.50 | $62.00 | $61.00 | $61.50 | 138,878 |
| 5/26/2026 | $61.50 | $61.50 | $61.03 | $61.50 | 27,879 |
| 5/22/2026 | $61.50 | $62.00 | $61.00 | $61.50 | 135,915 |
| 5/21/2026 | $62.25 | $63.00 | $61.00 | $61.50 | 278,618 |
| 5/20/2026 | $62.25 | $63.00 | $61.60 | $62.25 | 95,941 |
| 5/19/2026 | $61.75 | $63.00 | $61.50 | $62.25 | 82,617 |
| 5/18/2026 | $61.75 | $62.00 | $61.50 | $61.75 | 1.01M |
| 5/15/2026 | $61.75 | $61.75 | $61.70 | $61.75 | 16,917 |
| 5/14/2026 | $62.50 | $62.50 | $61.70 | $61.75 | 94,293 |