0R32.L0R32.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $97.49 | $97.49 | $92.76 | $94.86 | 3,007 |
| 3/2/2026 | $97.82 | $98.52 | $94.15 | $97.39 | 510 |
| 2/27/2026 | $97.51 | $98.72 | $96.51 | $97.56 | 420 |
| 2/26/2026 | $95.24 | $101.56 | $95.24 | $101.56 | 413 |
| 2/25/2026 | $93.00 | $95.36 | $93.00 | $95.36 | 78 |
| 2/24/2026 | $92.59 | $97.14 | $90.80 | $97.14 | 372 |
| 2/23/2026 | $93.53 | $93.92 | $89.91 | $90.95 | 1,036 |
| 2/20/2026 | $94.80 | $100.71 | $94.80 | $95.15 | 867 |
| 2/19/2026 | $95.68 | $97.10 | $93.80 | $96.80 | 517 |
| 2/18/2026 | $94.58 | $95.99 | $93.49 | $95.74 | 58 |
| 2/17/2026 | $96.70 | $96.70 | $92.68 | $93.86 | 634 |
| 2/13/2026 | $92.75 | $95.28 | $91.49 | $95.26 | 2,845 |
| 2/12/2026 | $92.65 | $95.27 | $91.64 | $92.27 | 1,474 |
| 2/11/2026 | $92.95 | $95.37 | $91.13 | $91.57 | 1,056 |
| 2/10/2026 | $93.00 | $95.50 | $91.23 | $93.50 | 1,161 |
| 2/9/2026 | $96.60 | $96.99 | $92.88 | $93.81 | 1,393 |
| 2/6/2026 | $98.50 | $100.30 | $98.31 | $99.20 | 2,371 |
| 2/5/2026 | $104.61 | $108.98 | $98.15 | $98.59 | 595 |
| 2/4/2026 | $98.90 | $103.69 | $98.90 | $102.21 | 404 |
| 2/3/2026 | $101.00 | $104.05 | $100.00 | $100.54 | 2,443 |
| 2/2/2026 | $98.50 | $102.00 | $97.63 | $100.65 | 643 |
| 1/30/2026 | $93.87 | $97.75 | $93.87 | $97.75 | 664 |
| 1/29/2026 | $97.07 | $97.07 | $92.82 | $93.95 | 955 |
| 1/28/2026 | $96.04 | $98.29 | $95.83 | $97.18 | 22,979 |
| 1/27/2026 | $98.00 | $98.00 | $95.26 | $96.28 | 22,979 |
| 1/26/2026 | $96.30 | $97.95 | $96.08 | $96.29 | 1,234 |
| 1/23/2026 | $97.81 | $98.36 | $94.31 | $94.31 | 2,140 |
| 1/22/2026 | $100.96 | $101.13 | $97.88 | $97.88 | 923 |
| 1/21/2026 | $103.66 | $106.00 | $98.19 | $99.19 | 804 |
| 1/20/2026 | $101.99 | $102.00 | $98.81 | $99.48 | 1,764 |
| 1/16/2026 | $106.11 | $107.67 | $104.91 | $105.66 | 487 |
| 1/15/2026 | $101.15 | $107.41 | $100.61 | $107.40 | 2,064 |
| 1/14/2026 | $102.51 | $106.48 | $101.13 | $101.17 | 1,982 |
| 1/13/2026 | $103.30 | $107.50 | $103.30 | $105.00 | 3,634 |
| 1/12/2026 | $115.00 | $116.10 | $98.90 | $103.29 | 13,548 |
| 1/9/2026 | $130.15 | $132.45 | $124.88 | $126.64 | 1,365 |
| 1/8/2026 | $126.43 | $131.23 | $126.43 | $131.06 | 263 |
| 1/7/2026 | $128.65 | $129.00 | $127.17 | $128.31 | 530 |
| 1/6/2026 | $125.17 | $131.23 | $121.73 | $131.00 | 1,646 |
| 1/5/2026 | $122.26 | $127.35 | $122.26 | $124.94 | 1,562 |
| 1/2/2026 | $126.29 | $126.84 | $121.65 | $121.73 | 2,028 |
| 12/31/2025 | $129.43 | $129.43 | $125.43 | $127.03 | 1,086 |
| 12/30/2025 | $129.80 | $130.89 | $126.17 | $127.72 | 2,313 |
| 12/29/2025 | $126.60 | $131.58 | $126.60 | $130.16 | 1,357 |
| 12/24/2025 | $124.00 | $128.24 | $122.77 | $126.99 | 2,192 |
| 12/23/2025 | $125.01 | $125.12 | $123.53 | $123.94 | 926 |
| 12/22/2025 | $122.46 | $125.23 | $121.41 | $124.93 | 634 |
| 12/19/2025 | $119.01 | $121.15 | $118.10 | $121.15 | 111 |
| 12/18/2025 | $116.55 | $121.00 | $116.55 | $120.17 | 663 |
| 12/17/2025 | $117.02 | $118.29 | $116.11 | $118.17 | 496 |
| 12/16/2025 | $118.90 | $118.90 | $115.00 | $115.53 | 7,000 |
| 12/15/2025 | $112.54 | $120.56 | $112.14 | $119.58 | 8,248 |
| 12/12/2025 | $110.75 | $114.84 | $110.75 | $113.80 | 2,655 |
| 12/11/2025 | $107.05 | $112.26 | $107.05 | $110.10 | 4,294 |
| 12/10/2025 | $101.30 | $105.88 | $100.41 | $105.79 | 3,688 |
| 12/9/2025 | $94.24 | $101.71 | $94.07 | $100.67 | 2,605 |
| 12/8/2025 | $95.32 | $96.55 | $93.00 | $96.55 | 896 |
| 12/5/2025 | $95.35 | $97.86 | $95.29 | $95.32 | 241 |
| 12/4/2025 | $99.07 | $99.40 | $95.50 | $95.52 | 5,477 |
| 12/3/2025 | $99.53 | $100.43 | $98.83 | $99.95 | 2,390 |