35.17
-1.265(-3.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 35.73 | 35.17 | 35.17 | 35.85 | 34.58 | 729 |
| December 23, 2025 | 36.73 | 35.91 | 35.91 | 37.35 | 35.79 | 3,009 |
| December 22, 2025 | 33.96 | 36.44 | 36.44 | 36.49 | 33.96 | 6,513 |
| December 19, 2025 | 32.54 | 33.44 | 33.44 | 33.79 | 32.54 | 207 |
| December 18, 2025 | 32.8 | 32.55 | 32.55 | 33.6 | 32.43 | 189 |
| December 17, 2025 | 34.69 | 33.44 | 33.44 | 34.69 | 32.93 | 3,212 |
| December 16, 2025 | 34.64 | 34.24 | 34.24 | 35.2 | 34.22 | 680 |
| December 15, 2025 | 35.53 | 35.42 | 35.42 | 36.26 | 33.75 | 2,213 |
| December 12, 2025 | 37.64 | 36.32 | 36.32 | 37.87 | 35.74 | 8,512 |
| December 11, 2025 | 37.32 | 38.22 | 38.22 | 38.61 | 36.74 | 1,275 |
| December 10, 2025 | 36.29 | 37.33 | 37.33 | 37.39 | 35.88 | 9,839 |
| December 09, 2025 | 37.15 | 35.71 | 35.71 | 37.15 | 35.58 | 1,731 |
| December 08, 2025 | 35.28 | 36.83 | 36.83 | 36.94 | 35.15 | 8,235 |
| December 05, 2025 | 35.21 | 35.11 | 35.11 | 35.56 | 34.78 | 946 |
| December 04, 2025 | 34.2 | 35.58 | 35.58 | 35.96 | 34.16 | 3,182 |
| December 03, 2025 | 33.79 | 33.13 | 33.13 | 33.99 | 32.74 | 215 |
| December 02, 2025 | 33 | 33.44 | 33.44 | 33.44 | 32.67 | 547 |
| December 01, 2025 | 32.76 | 33.38 | 33.38 | 33.54 | 32.32 | 492 |
| November 28, 2025 | 35.06 | 34.32 | 34.32 | 35.25 | 34.11 | 8,109 |
| November 26, 2025 | 33.33 | 34.11 | 34.11 | 34.11 | 33.33 | 481 |
| November 25, 2025 | 32.75 | 32.31 | 32.31 | 32.75 | 32.23 | 2,884 |
| November 24, 2025 | 30.5 | 32.29 | 32.29 | 32.47 | 30.06 | 1,004 |
| November 21, 2025 | 30.45 | 30.89 | 30.89 | 30.96 | 29.25 | 25,433 |
| November 20, 2025 | 35.8 | 32.74 | 32.74 | 36.07 | 32.74 | 2,927 |
| November 19, 2025 | 35.55 | 35.57 | 35.57 | 37.18 | 35.2 | 1,455 |
| November 18, 2025 | 32.27 | 35.53 | 35.53 | 35.77 | 32.27 | 6,876 |
| November 17, 2025 | 35.54 | 33.2 | 33.2 | 35.7 | 32.94 | 4,793 |
| November 14, 2025 | 35.89 | 36.64 | 36.64 | 36.68 | 33.68 | 5,200 |
| November 13, 2025 | 36.86 | 35.75 | 35.75 | 37.3 | 35.5 | 6,925 |
| November 12, 2025 | 38.08 | 38.87 | 38.87 | 38.87 | 37.25 | 2,302 |
| November 11, 2025 | 36.84 | 39.36 | 39.36 | 40.24 | 36.81 | 5,878 |
| November 10, 2025 | 39.06 | 37.95 | 37.95 | 43.35 | 36.5 | 18,940 |
| November 07, 2025 | 34.02 | 34.71 | 34.71 | 35.03 | 33.65 | 5,253 |
| November 06, 2025 | 37.03 | 35.76 | 35.76 | 37.18 | 35.4 | 551 |
| November 05, 2025 | 37.34 | 37.93 | 37.93 | 38.18 | 36.82 | 1,236 |
| November 04, 2025 | 37.22 | 38 | 38 | 38.59 | 35.75 | 4,318 |
| November 03, 2025 | 40 | 38.16 | 38.16 | 40 | 36.59 | 7,516 |
| October 31, 2025 | 38.59 | 39.16 | 39.16 | 40.48 | 38.59 | 2,072 |
| October 30, 2025 | 37.94 | 39.07 | 39.07 | 39.5 | 37.94 | 5,774 |
| October 29, 2025 | 39.4 | 38.7 | 38.7 | 40.1 | 38.01 | 4,826 |
| October 28, 2025 | 38.6 | 38.94 | 38.94 | 40.05 | 38.46 | 4,277 |
| October 27, 2025 | 38.87 | 38.34 | 38.34 | 39.45 | 37.66 | 3,306 |
| October 24, 2025 | 38.25 | 37.81 | 37.81 | 38.25 | 37.14 | 5,548 |
| October 23, 2025 | 35.45 | 36.62 | 36.62 | 37.06 | 34.6 | 4,911 |
| October 22, 2025 | 36.09 | 33.87 | 33.87 | 36.09 | 33.82 | 6,253 |
| October 21, 2025 | 37.4 | 36.46 | 36.46 | 37.4 | 36.27 | 375 |
| October 20, 2025 | 36.55 | 37.53 | 37.53 | 37.6 | 36.12 | 4,559 |
| October 17, 2025 | 34.69 | 35.89 | 35.89 | 35.89 | 33.2 | 6,785 |
| October 16, 2025 | 37.4 | 36.71 | 36.71 | 37.77 | 36.5 | 10,663 |
| October 15, 2025 | 38.3 | 37.85 | 37.85 | 38.63 | 36.17 | 5,652 |
| October 14, 2025 | 33.75 | 35.59 | 35.59 | 36.78 | 33.46 | 4,277 |
| October 13, 2025 | 33.5 | 34.59 | 34.59 | 34.95 | 33.45 | 5,858 |
| October 10, 2025 | 35.53 | 32.98 | 32.98 | 36.2 | 32.97 | 7,390 |
| October 09, 2025 | 35.88 | 35.1 | 35.1 | 36.2 | 34.5 | 6,886 |
| October 08, 2025 | 32.4 | 34.44 | 34.44 | 34.79 | 31.48 | 13,867 |
| October 07, 2025 | 33.5 | 33.09 | 33.09 | 33.5 | 31.01 | 12,003 |
| October 06, 2025 | 32.3 | 32.44 | 32.44 | 33.43 | 32.1 | 6,852 |
| October 03, 2025 | 30.9 | 32.16 | 32.16 | 32.19 | 30.45 | 8,748 |
| October 02, 2025 | 29.8 | 30.48 | 30.48 | 31.24 | 29.32 | 10,933 |
| October 01, 2025 | 27.69 | 29 | 29 | 29.88 | 26.13 | 28,988 |
