ROAD(ROAD)
ROAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $102.70 | $105.41 | $100.66 | $103.35 | 611,929 |
| 7/30/2026 | $105.27 | $107.00 | $101.22 | $101.69 | 745,449 |
| 7/29/2026 | $106.11 | $106.48 | $100.75 | $104.03 | 863,931 |
| 7/28/2026 | $105.02 | $106.83 | $102.16 | $106.66 | 639,217 |
| 7/27/2026 | $104.76 | $106.09 | $102.60 | $105.05 | 540,942 |
| 7/24/2026 | $104.55 | $104.99 | $101.85 | $103.29 | 599,965 |
| 7/23/2026 | $102.42 | $105.14 | $101.68 | $104.04 | 814,716 |
| 7/22/2026 | $103.05 | $105.75 | $102.36 | $104.24 | 908,116 |
| 7/21/2026 | $102.25 | $104.98 | $100.75 | $103.21 | 8.96M |
| 7/20/2026 | $103.64 | $107.00 | $101.76 | $102.45 | 1.75M |
| 7/17/2026 | $105.76 | $109.24 | $103.68 | $104.47 | 2.65M |
| 7/16/2026 | $102.30 | $105.20 | $100.72 | $102.41 | 573,524 |
| 7/15/2026 | $98.93 | $105.65 | $98.50 | $103.86 | 1.29M |
| 7/14/2026 | $95.00 | $98.70 | $95.00 | $97.35 | 879,396 |
| 7/13/2026 | $94.35 | $97.11 | $93.42 | $93.51 | 497,342 |
| 7/10/2026 | $95.10 | $97.90 | $93.80 | $94.89 | 1.11M |
| 7/9/2026 | $103.96 | $104.00 | $93.75 | $95.50 | 1.11M |
| 7/8/2026 | $101.34 | $103.49 | $100.84 | $101.90 | 670,247 |
| 7/7/2026 | $106.39 | $106.39 | $102.00 | $103.71 | 595,400 |
| 7/6/2026 | $107.92 | $110.99 | $107.44 | $108.09 | 505,828 |
| 7/2/2026 | $108.98 | $112.00 | $104.75 | $107.92 | 753,420 |
| 7/1/2026 | $117.01 | $117.01 | $103.06 | $109.10 | 1.67M |
| 6/30/2026 | $120.11 | $120.85 | $118.16 | $118.77 | 475,900 |
| 6/29/2026 | $121.57 | $123.99 | $116.74 | $120.21 | 506,310 |
| 6/26/2026 | $125.82 | $126.34 | $122.53 | $122.87 | 1.31M |
| 6/25/2026 | $127.23 | $129.92 | $124.02 | $125.80 | 527,654 |
| 6/24/2026 | $123.93 | $129.70 | $119.08 | $125.15 | 660,006 |
| 6/23/2026 | $124.12 | $126.31 | $120.00 | $123.05 | 484,940 |
| 6/22/2026 | $122.78 | $127.75 | $122.06 | $127.05 | 527,600 |
| 6/18/2026 | $123.45 | $124.38 | $121.71 | $122.78 | 758,287 |
| 6/17/2026 | $122.50 | $125.70 | $119.79 | $120.26 | 541,907 |
| 6/16/2026 | $121.88 | $124.99 | $121.15 | $122.01 | 628,218 |
| 6/15/2026 | $116.89 | $121.46 | $116.89 | $120.28 | 971,900 |
| 6/12/2026 | $106.05 | $114.95 | $105.70 | $113.87 | 783,400 |
| 6/11/2026 | $105.36 | $106.76 | $103.00 | $105.70 | 740,036 |
| 6/10/2026 | $110.10 | $111.69 | $103.54 | $104.26 | 641,131 |
| 6/9/2026 | $108.45 | $111.73 | $104.26 | $109.43 | 762,574 |
| 6/8/2026 | $110.40 | $111.19 | $106.01 | $106.37 | 697,929 |
| 6/5/2026 | $112.93 | $114.85 | $110.48 | $110.57 | 438,407 |
| 6/4/2026 | $111.26 | $113.43 | $109.17 | $112.93 | 552,334 |
| 6/3/2026 | $109.85 | $110.68 | $107.00 | $110.40 | 461,224 |
| 6/2/2026 | $113.01 | $115.50 | $109.75 | $111.43 | 684,901 |
| 6/1/2026 | $113.98 | $115.23 | $108.51 | $114.74 | 594,820 |
| 5/29/2026 | $120.32 | $122.39 | $116.23 | $116.47 | 514,400 |
| 5/28/2026 | $115.12 | $120.42 | $112.60 | $120.13 | 522,000 |
| 5/27/2026 | $117.07 | $117.77 | $115.57 | $116.29 | 452,300 |
| 5/26/2026 | $115.00 | $117.20 | $114.22 | $115.08 | 445,435 |
| 5/22/2026 | $111.60 | $113.38 | $108.73 | $112.86 | 522,800 |
| 5/21/2026 | $111.04 | $113.15 | $109.32 | $111.41 | 574,320 |
| 5/20/2026 | $111.68 | $114.64 | $109.26 | $112.52 | 655,044 |
| 5/19/2026 | $112.55 | $113.03 | $109.00 | $110.30 | 451,243 |
| 5/18/2026 | $119.00 | $119.50 | $114.10 | $114.95 | 568,566 |
| 5/15/2026 | $122.36 | $122.36 | $117.88 | $118.05 | 481,524 |
| 5/14/2026 | $128.53 | $129.03 | $124.09 | $124.84 | 428,159 |
| 5/13/2026 | $127.15 | $128.29 | $122.08 | $126.87 | 494,971 |
| 5/12/2026 | $134.00 | $134.75 | $126.67 | $126.87 | 702,723 |
| 5/11/2026 | $141.49 | $145.09 | $134.51 | $135.45 | 800,851 |
| 5/8/2026 | $142.76 | $151.00 | $136.63 | $140.48 | 1.65M |
| 5/7/2026 | $134.99 | $136.14 | $128.49 | $131.36 | 985,167 |
| 5/6/2026 | $134.14 | $137.58 | $132.09 | $134.95 | 536,014 |
| 5/5/2026 | $128.92 | $134.10 | $126.43 | $131.62 | 702,000 |
| 5/4/2026 | $125.50 | $128.09 | $123.93 | $125.21 | 422,522 |