36.18
+0.15(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 36.18 | 36.18 | 36.18 | 36.27 | 35.81 | 44,700 |
| January 12, 2026 | 36.48 | 36.03 | 36.03 | 36.48 | 35.46 | 50,800 |
| January 09, 2026 | 36.47 | 36.48 | 36.48 | 36.66 | 36.3 | 107,900 |
| January 08, 2026 | 36.47 | 35.87 | 35.87 | 36.47 | 35.26 | 45,100 |
| January 07, 2026 | 34.86 | 36.47 | 36.47 | 36.67 | 34.86 | 94,600 |
| January 06, 2026 | 33.82 | 34.57 | 34.57 | 34.59 | 33.82 | 74,800 |
| January 05, 2026 | 34.62 | 34.03 | 34.03 | 34.62 | 33.49 | 154,632 |
| January 02, 2026 | 34.89 | 34.59 | 34.59 | 34.92 | 34.29 | 16,230 |
| December 31, 2025 | 34.79 | 34.72 | 34.72 | 34.93 | 34.53 | 9,443 |
| December 30, 2025 | 35.18 | 34.71 | 34.71 | 35.18 | 34.52 | 39,600 |
| December 29, 2025 | 35.41 | 35.18 | 35.18 | 35.41 | 35.06 | 20,444 |
| December 26, 2025 | 35.78 | 35.41 | 35.41 | 35.83 | 35.35 | 9,700 |
| December 24, 2025 | 35.52 | 35.63 | 35.63 | 35.73 | 35.52 | 5,487 |
| December 23, 2025 | 35.43 | 35.45 | 35.45 | 35.66 | 35.22 | 73,531 |
| December 22, 2025 | 34.74 | 35.4 | 35.4 | 35.48 | 34.74 | 21,800 |
| December 19, 2025 | 34.45 | 34.88 | 34.88 | 34.94 | 34.45 | 18,400 |
| December 18, 2025 | 34.26 | 34.17 | 34.17 | 34.31 | 34.04 | 19,918 |
| December 17, 2025 | 34.75 | 34.26 | 34.26 | 34.75 | 34.2 | 46,531 |
| December 16, 2025 | 34.95 | 34.73 | 34.73 | 34.95 | 34.51 | 111,800 |
| December 15, 2025 | 35.03 | 34.95 | 34.95 | 35.03 | 34.76 | 47,542 |
| December 12, 2025 | 34.76 | 34.63 | 34.63 | 34.91 | 34.5 | 9,582 |
| December 11, 2025 | 34.66 | 34.59 | 34.59 | 35.64 | 34.42 | 15,500 |
| December 10, 2025 | 34.39 | 34.53 | 34.53 | 34.61 | 34.1 | 13,602 |
| December 09, 2025 | 35.17 | 34.22 | 34.2 | 35.17 | 34.21 | 63,921 |
| December 08, 2025 | 35.63 | 35.11 | 35.09 | 35.94 | 34.95 | 20,748 |
| December 05, 2025 | 35.7 | 35.09 | 35.09 | 35.7 | 34.86 | 23,338 |
| December 04, 2025 | 35.2 | 35.33 | 35.33 | 35.56 | 34.88 | 25,140 |
| December 03, 2025 | 34.51 | 35.06 | 35.06 | 35.17 | 34.45 | 16,900 |
| December 02, 2025 | 35.11 | 34.35 | 34.35 | 35.11 | 34.34 | 65,500 |
| December 01, 2025 | 35.74 | 35.11 | 35.11 | 35.74 | 34.81 | 20,400 |
| November 28, 2025 | 35.98 | 35.74 | 35.74 | 36.14 | 35.62 | 16,229 |
| November 26, 2025 | 35.7 | 35.98 | 35.98 | 36.08 | 35.55 | 44,513 |
| November 25, 2025 | 35 | 35.53 | 35.53 | 35.53 | 35 | 20,800 |
| November 24, 2025 | 34.66 | 34.92 | 34.92 | 35.26 | 34.51 | 22,200 |
| November 21, 2025 | 33.99 | 34.49 | 34.49 | 34.74 | 33.8 | 118,200 |
| November 20, 2025 | 34.25 | 34.02 | 34.02 | 34.53 | 33.93 | 11,000 |
| November 19, 2025 | 33.55 | 33.93 | 33.93 | 34.07 | 33.43 | 7,333 |
| November 18, 2025 | 33.59 | 33.78 | 33.78 | 33.91 | 33.25 | 11,700 |
| November 17, 2025 | 33.4 | 33.58 | 33.58 | 34.07 | 33.4 | 11,030 |
| November 14, 2025 | 32.88 | 33.19 | 33.19 | 33.6 | 32.88 | 7,900 |
| November 13, 2025 | 33.24 | 32.81 | 32.81 | 33.39 | 32.81 | 16,000 |
| November 12, 2025 | 33.07 | 33.17 | 33.17 | 33.24 | 32.91 | 6,400 |
| November 11, 2025 | 31.68 | 32.86 | 32.86 | 32.86 | 31.68 | 5,800 |
| November 10, 2025 | 31.72 | 31.77 | 31.77 | 31.95 | 31.64 | 6,900 |
| November 07, 2025 | 31 | 30.68 | 30.68 | 31 | 30.14 | 8,903 |
| November 06, 2025 | 30.69 | 30.96 | 30.96 | 31.03 | 30.67 | 33,126 |
| November 05, 2025 | 30.49 | 30.58 | 30.58 | 30.68 | 30.3 | 4,600 |
| November 04, 2025 | 30.61 | 30.44 | 30.44 | 30.67 | 30.34 | 5,600 |
| November 03, 2025 | 30.71 | 30.66 | 30.66 | 30.87 | 30.19 | 7,313 |
| October 31, 2025 | 30.86 | 30.98 | 30.98 | 31 | 30.74 | 2,825 |
| October 30, 2025 | 30.64 | 30.74 | 30.74 | 31.23 | 30.64 | 4,325 |
| October 29, 2025 | 31.12 | 30.64 | 30.64 | 31.12 | 30.63 | 16,615 |
| October 28, 2025 | 30.93 | 30.85 | 30.85 | 30.96 | 30.63 | 6,600 |
| October 27, 2025 | 31.25 | 30.85 | 30.85 | 31.55 | 30.45 | 6,030 |
| October 24, 2025 | 30.1 | 30.04 | 30.04 | 30.21 | 30.04 | 3,500 |
| October 23, 2025 | 29.91 | 29.78 | 29.78 | 29.91 | 29.65 | 7,198 |
| October 22, 2025 | 30.34 | 29.85 | 29.85 | 30.34 | 29.78 | 14,400 |
| October 21, 2025 | 30.6 | 30.28 | 30.28 | 30.6 | 30.25 | 44,242 |
| October 20, 2025 | 30.41 | 30.48 | 30.48 | 30.56 | 30.31 | 10,300 |
| October 17, 2025 | 29.81 | 30.13 | 30.13 | 30.24 | 29.81 | 4,900 |