30.93
-0.62(-1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 31.75 | 30.93 | 30.93 | 31.75 | 30.36 | 728,136 |
| January 12, 2026 | 33.45 | 31.55 | 31.55 | 33.62 | 31.49 | 862,500 |
| January 09, 2026 | 33.21 | 33.51 | 33.51 | 34.52 | 33.21 | 1.36M |
| January 08, 2026 | 32.8 | 33.37 | 33.37 | 34.71 | 32.8 | 1.1M |
| January 07, 2026 | 31.73 | 32.95 | 32.95 | 33.72 | 31.48 | 929,671 |
| January 06, 2026 | 31.47 | 31.05 | 31.05 | 32.47 | 30.83 | 839,200 |
| January 05, 2026 | 30.88 | 31.76 | 31.76 | 31.88 | 30.58 | 593,349 |
| January 02, 2026 | 32.6 | 31 | 31 | 32.88 | 30.32 | 836,261 |
| December 31, 2025 | 32.74 | 32.73 | 32.73 | 33.34 | 32.46 | 694,839 |
| December 30, 2025 | 33.45 | 32.73 | 32.73 | 33.84 | 32.57 | 637,700 |
| December 29, 2025 | 32.7 | 33.45 | 33.45 | 33.54 | 32.5 | 615,600 |
| December 26, 2025 | 32.63 | 32.8 | 32.8 | 32.95 | 32.03 | 371,002 |
| December 24, 2025 | 32.84 | 32.64 | 32.64 | 33.12 | 32.26 | 446,164 |
| December 23, 2025 | 32.45 | 32.84 | 32.84 | 33.01 | 31.73 | 459,534 |
| December 22, 2025 | 32.03 | 32.74 | 32.74 | 33.15 | 31.7 | 523,239 |
| December 19, 2025 | 31.53 | 31.98 | 31.98 | 32.57 | 31.06 | 837,439 |
| December 18, 2025 | 31.39 | 31.7 | 31.7 | 32.77 | 31 | 1.06M |
| December 17, 2025 | 29.64 | 31.39 | 31.39 | 31.73 | 29.08 | 1.37M |
| December 16, 2025 | 29.55 | 29.35 | 29.35 | 30.04 | 28.98 | 868,000 |
| December 15, 2025 | 30.14 | 29.78 | 29.78 | 30.54 | 29.59 | 536,544 |
| December 12, 2025 | 30.21 | 30.39 | 30.39 | 30.76 | 29.73 | 532,622 |
| December 11, 2025 | 29.88 | 29.98 | 29.98 | 30.28 | 28.88 | 838,930 |
| December 10, 2025 | 30.4 | 30.01 | 30.01 | 31.25 | 29.68 | 1.01M |
| December 09, 2025 | 30.85 | 30.61 | 30.61 | 31.65 | 29.51 | 1.43M |
| December 08, 2025 | 33.03 | 30.79 | 30.79 | 33.14 | 30.58 | 1.31M |
| December 05, 2025 | 32.95 | 33.32 | 33.32 | 33.92 | 32.91 | 838,061 |
| December 04, 2025 | 31.07 | 32.85 | 32.85 | 34.24 | 30.24 | 3.16M |
| December 03, 2025 | 27.64 | 28.33 | 28.33 | 28.75 | 27.5 | 1.05M |
| December 02, 2025 | 28.58 | 27.69 | 27.69 | 28.76 | 27.65 | 532,800 |
| December 01, 2025 | 29.07 | 28.53 | 28.53 | 29.32 | 28.12 | 715,400 |
| November 28, 2025 | 28.64 | 28.65 | 28.65 | 28.99 | 28.16 | 239,142 |
| November 26, 2025 | 28.26 | 28.55 | 28.55 | 28.72 | 28 | 386,085 |
| November 25, 2025 | 28.41 | 28.32 | 28.32 | 28.74 | 28.1 | 641,200 |
| November 24, 2025 | 26.92 | 28.39 | 28.39 | 28.92 | 26.92 | 2.05M |
| November 21, 2025 | 25.56 | 26.87 | 26.87 | 27.69 | 25.21 | 1.4M |
| November 20, 2025 | 25.31 | 25.67 | 25.67 | 26.61 | 25.16 | 1.48M |
| November 19, 2025 | 24.08 | 25.26 | 25.26 | 25.83 | 23.61 | 1.1M |
| November 18, 2025 | 23.74 | 24.01 | 24.01 | 24.26 | 23 | 466,861 |
| November 17, 2025 | 23.63 | 23.57 | 23.57 | 24.04 | 23.28 | 276,500 |
| November 14, 2025 | 23.49 | 23.55 | 23.55 | 24.19 | 23.32 | 443,911 |
| November 13, 2025 | 24.02 | 24.04 | 24.04 | 24.19 | 23.75 | 447,400 |
| November 12, 2025 | 24.33 | 24.09 | 24.09 | 24.63 | 24.08 | 605,400 |
| November 11, 2025 | 23.85 | 24.45 | 24.45 | 24.92 | 23.62 | 451,340 |
| November 10, 2025 | 23.65 | 24 | 24 | 24.1 | 23.32 | 682,449 |
| November 07, 2025 | 23.99 | 23.57 | 23.57 | 24.17 | 23.21 | 989,800 |
| November 06, 2025 | 23.39 | 23.99 | 23.99 | 24.06 | 23.19 | 706,800 |
| November 05, 2025 | 23.86 | 23.38 | 23.38 | 24.25 | 23.21 | 781,230 |
| November 04, 2025 | 22.92 | 23.77 | 23.77 | 23.83 | 22.92 | 715,902 |
| November 03, 2025 | 22.1 | 23.25 | 23.25 | 23.42 | 21.93 | 1.11M |
| October 31, 2025 | 22.68 | 22.22 | 22.22 | 22.99 | 21.68 | 1.23M |
| October 30, 2025 | 22.91 | 22.68 | 22.68 | 23.14 | 21.83 | 1.9M |
| October 29, 2025 | 18.92 | 22.25 | 22.25 | 22.95 | 18.46 | 2.59M |
| October 28, 2025 | 17.75 | 18.08 | 18.08 | 18.11 | 17.14 | 1.03M |
| October 27, 2025 | 18.24 | 17.77 | 17.77 | 18.24 | 17.61 | 788,100 |
| October 24, 2025 | 18.2 | 18.17 | 18.17 | 18.35 | 18.05 | 485,739 |
| October 23, 2025 | 18.04 | 18.05 | 18.05 | 18.09 | 17.64 | 700,512 |
| October 22, 2025 | 17.58 | 18.05 | 18.05 | 18.06 | 17.45 | 733,300 |
| October 21, 2025 | 17.1 | 17.49 | 17.49 | 17.77 | 16.79 | 628,680 |
| October 20, 2025 | 16.78 | 16.97 | 16.97 | 17.17 | 16.65 | 486,911 |
| October 17, 2025 | 16.56 | 16.59 | 16.59 | 16.78 | 16.24 | 644,200 |