ROP(ROP)
ROP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $367.69 | $367.69 | $358.52 | $362.44 | 1.11M |
| 4/16/2026 | $362.58 | $365.45 | $360.36 | $361.88 | 1.34M |
| 4/15/2026 | $357.63 | $359.80 | $355.12 | $358.09 | 1.13M |
| 4/14/2026 | $356.06 | $360.58 | $353.44 | $354.00 | 999,525 |
| 4/13/2026 | $343.57 | $358.25 | $343.57 | $356.35 | 1.53M |
| 4/10/2026 | $349.32 | $350.08 | $342.08 | $343.15 | 1.18M |
| 4/9/2026 | $353.26 | $354.45 | $345.68 | $349.88 | 1.34M |
| 4/8/2026 | $359.84 | $362.47 | $355.20 | $355.85 | 817,221 |
| 4/7/2026 | $359.64 | $361.75 | $357.45 | $358.83 | 762,900 |
| 4/6/2026 | $357.06 | $360.57 | $353.67 | $360.19 | 907,408 |
| 4/2/2026 | $360.11 | $363.44 | $354.51 | $357.88 | 1.09M |
| 4/1/2026 | $351.47 | $356.47 | $347.54 | $355.87 | 1.35M |
| 3/31/2026 | $352.52 | $355.54 | $343.28 | $353.86 | 1.52M |
| 3/30/2026 | $345.74 | $354.03 | $341.43 | $351.96 | 1.30M |
| 3/27/2026 | $349.89 | $351.59 | $343.87 | $344.42 | 1.25M |
| 3/26/2026 | $346.98 | $356.50 | $344.27 | $351.07 | 1.20M |
| 3/25/2026 | $348.82 | $351.86 | $340.41 | $346.72 | 994,500 |
| 3/24/2026 | $350.59 | $351.33 | $343.36 | $345.93 | 1.42M |
| 3/23/2026 | $354.90 | $356.82 | $351.85 | $353.48 | 1.48M |
| 3/20/2026 | $352.10 | $355.77 | $349.23 | $353.68 | 2.93M |
| 3/19/2026 | $352.14 | $359.53 | $351.58 | $353.26 | 1.61M |
| 3/18/2026 | $350.40 | $353.96 | $348.06 | $350.79 | 1.34M |
| 3/17/2026 | $353.55 | $360.00 | $350.52 | $352.89 | 845,700 |
| 3/16/2026 | $350.67 | $353.54 | $349.08 | $352.20 | 989,358 |
| 3/13/2026 | $349.83 | $353.28 | $346.13 | $351.00 | 1.49M |
| 3/12/2026 | $352.47 | $357.11 | $346.44 | $346.78 | 1.49M |
| 3/11/2026 | $356.55 | $360.00 | $348.56 | $352.25 | 1.17M |
| 3/10/2026 | $362.51 | $364.39 | $349.43 | $353.87 | 1.25M |
| 3/9/2026 | $363.79 | $365.77 | $358.88 | $363.06 | 1.33M |
| 3/6/2026 | $365.71 | $368.37 | $358.60 | $367.50 | 1.62M |
| 3/5/2026 | $362.00 | $369.27 | $360.03 | $366.02 | 1.53M |
| 3/4/2026 | $356.46 | $366.44 | $354.06 | $361.27 | 1.61M |
| 3/3/2026 | $348.56 | $357.81 | $346.50 | $356.00 | 1.29M |
| 3/2/2026 | $348.00 | $356.03 | $346.51 | $353.93 | 1.37M |
| 2/27/2026 | $348.79 | $349.96 | $345.00 | $349.73 | 1.34M |
| 2/26/2026 | $346.14 | $354.65 | $345.39 | $352.15 | 1.84M |
| 2/25/2026 | $337.89 | $344.79 | $336.03 | $344.24 | 1.56M |
| 2/24/2026 | $335.82 | $341.42 | $333.98 | $337.70 | 1.57M |
| 2/23/2026 | $334.93 | $337.09 | $329.82 | $335.70 | 2.22M |
| 2/20/2026 | $330.26 | $337.63 | $330.26 | $335.79 | 2.48M |
| 2/19/2026 | $329.49 | $335.00 | $328.29 | $332.00 | 1.75M |
| 2/18/2026 | $316.80 | $328.80 | $313.74 | $327.60 | 2.14M |
| 2/17/2026 | $321.72 | $323.39 | $313.07 | $315.53 | 1.81M |
| 2/13/2026 | $319.85 | $325.61 | $318.01 | $321.41 | 1.64M |
| 2/12/2026 | $334.47 | $335.01 | $317.67 | $319.82 | 2.74M |
| 2/11/2026 | $347.20 | $347.64 | $331.22 | $333.80 | 2.43M |
| 2/10/2026 | $350.46 | $354.97 | $345.25 | $348.84 | 1.78M |
| 2/9/2026 | $357.21 | $358.48 | $349.03 | $351.71 | 1.97M |
| 2/6/2026 | $353.46 | $363.54 | $351.00 | $362.42 | 1.95M |
| 2/5/2026 | $358.86 | $365.21 | $349.57 | $351.00 | 2.83M |
| 2/4/2026 | $346.14 | $361.16 | $346.14 | $359.71 | 2.81M |
| 2/3/2026 | $362.80 | $364.37 | $343.92 | $348.82 | 3.25M |
| 2/2/2026 | $372.79 | $375.56 | $369.85 | $372.61 | 2.48M |
| 1/30/2026 | $362.28 | $371.59 | $360.00 | $371.23 | 3.07M |
| 1/29/2026 | $355.68 | $365.66 | $353.35 | $365.00 | 2.49M |
| 1/28/2026 | $367.96 | $368.20 | $356.01 | $360.37 | 2.94M |
| 1/27/2026 | $368.50 | $382.86 | $345.93 | $369.27 | 5.08M |
| 1/26/2026 | $409.49 | $413.00 | $407.32 | $408.67 | 1.52M |
| 1/23/2026 | $406.02 | $412.10 | $403.73 | $407.61 | 1.71M |
| 1/22/2026 | $404.02 | $410.00 | $402.97 | $407.48 | 1.30M |
| 1/21/2026 | $403.76 | $406.36 | $399.09 | $404.66 | 1.42M |
| 1/20/2026 | $412.45 | $414.32 | $400.20 | $403.76 | 1.48M |