34.69
+0.34(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34.25 | 34.69 | 34.69 | 34.7 | 34.25 | 2,507 |
| January 13, 2026 | 34.66 | 34.35 | 34.35 | 34.66 | 34.35 | 1,500 |
| January 12, 2026 | 34.5 | 34.51 | 34.51 | 34.51 | 34.5 | 2,133 |
| January 09, 2026 | 34.61 | 34.52 | 34.52 | 34.61 | 34.52 | 2,600 |
| January 08, 2026 | 34.48 | 34.62 | 34.62 | 34.62 | 34.48 | 3,504 |
| January 07, 2026 | 34.43 | 34.28 | 34.28 | 34.43 | 34.28 | 3,400 |
| January 06, 2026 | 34.21 | 34.46 | 34.46 | 34.98 | 34.18 | 6,543 |
| January 05, 2026 | 34.5 | 34.17 | 34.17 | 34.65 | 34.07 | 5,100 |
| January 02, 2026 | 34.26 | 34.67 | 34.67 | 34.67 | 34.06 | 3,905 |
| December 31, 2025 | 35.27 | 34.86 | 34.86 | 35.27 | 34.64 | 2,431 |
| December 30, 2025 | 36.54 | 35.35 | 35.35 | 36.54 | 35.35 | 10,302 |
| December 29, 2025 | 35.98 | 36.69 | 36.69 | 36.7 | 35.8 | 4,800 |
| December 26, 2025 | 35.35 | 35.96 | 35.96 | 35.96 | 35.24 | 3,244 |
| December 24, 2025 | 36.69 | 35.14 | 35.14 | 36.69 | 35.09 | 2,429 |
| December 23, 2025 | 34.5 | 35.17 | 35.17 | 35.45 | 34.5 | 2,332 |
| December 22, 2025 | 37.23 | 36.34 | 36.34 | 37.23 | 36.3 | 6,600 |
| December 19, 2025 | 36.9 | 37.43 | 37.43 | 37.45 | 35.84 | 30,501 |
| December 18, 2025 | 36.64 | 36.95 | 36.95 | 36.99 | 36.5 | 12,300 |
| December 17, 2025 | 35.85 | 36.5 | 36.5 | 36.5 | 35.71 | 7,100 |
| December 16, 2025 | 36.1 | 36.51 | 36.51 | 36.65 | 36.1 | 12,100 |
| December 15, 2025 | 36.26 | 36.39 | 36.39 | 36.39 | 35.84 | 11,149 |
| December 12, 2025 | 35.52 | 35.81 | 35.81 | 35.82 | 35.52 | 5,981 |
| December 11, 2025 | 34.88 | 35.4 | 35.4 | 36 | 34.53 | 21,400 |
| December 10, 2025 | 34.11 | 34.91 | 34.91 | 35.05 | 34.05 | 14,100 |
| December 09, 2025 | 34.04 | 34.55 | 34.55 | 34.72 | 33.94 | 6,045 |
| December 08, 2025 | 35 | 33.95 | 33.95 | 35 | 33.95 | 7,535 |
| December 05, 2025 | 35.55 | 34.37 | 34.37 | 35.55 | 34.35 | 3,849 |
| December 04, 2025 | 36.02 | 35.65 | 35.65 | 36.56 | 35.54 | 16,608 |
| December 03, 2025 | 35.56 | 36.52 | 36.52 | 36.9 | 35.56 | 9,349 |
| December 02, 2025 | 35.65 | 35.61 | 35.61 | 35.65 | 35.56 | 6,300 |
| December 01, 2025 | 35.1 | 35.25 | 35.25 | 36.51 | 35.1 | 6,314 |
| November 28, 2025 | 35.21 | 35.45 | 35.45 | 35.45 | 35.21 | 3,544 |
| November 26, 2025 | 34.88 | 34.9 | 34.9 | 35.1 | 34.65 | 8,109 |
| November 25, 2025 | 34.32 | 35.11 | 35.11 | 35.37 | 34.32 | 6,400 |
| November 24, 2025 | 33.79 | 34.02 | 34.02 | 34.3 | 33.53 | 2,800 |
| November 21, 2025 | 32.72 | 34 | 34 | 34.25 | 32.72 | 13,200 |
| November 20, 2025 | 33.1 | 32.9 | 32.9 | 33.34 | 32.7 | 6,428 |
| November 19, 2025 | 32.87 | 32.78 | 32.78 | 33.03 | 32.78 | 3,400 |
| November 18, 2025 | 32.7 | 32.73 | 32.73 | 32.73 | 32 | 6,030 |
| November 17, 2025 | 32.8 | 32.67 | 32.67 | 33.3 | 32.67 | 2,300 |
| November 14, 2025 | 33.5 | 33.33 | 33.33 | 33.5 | 33.33 | 2,800 |
| November 13, 2025 | 32.84 | 34.23 | 33.97 | 34.23 | 32.84 | 4,900 |
| November 12, 2025 | 33.5 | 34 | 33.74 | 34.5 | 33.5 | 6,705 |
| November 11, 2025 | 33.99 | 33.83 | 33.57 | 33.99 | 33.28 | 2,900 |
| November 10, 2025 | 33.67 | 33.95 | 33.69 | 33.95 | 33.67 | 2,209 |
| November 07, 2025 | 32.2 | 33.22 | 33.22 | 33.27 | 32.2 | 5,600 |
| November 06, 2025 | 32.45 | 32 | 32 | 32.45 | 31.72 | 8,414 |
| November 05, 2025 | 32.25 | 32 | 32 | 32.25 | 31.86 | 5,336 |
| November 04, 2025 | 31.81 | 31.91 | 31.91 | 31.91 | 31.8 | 4,800 |
| November 03, 2025 | 32.37 | 32 | 32 | 32.37 | 31.85 | 10,300 |
| October 31, 2025 | 32.09 | 32.37 | 32.37 | 32.5 | 32.09 | 8,242 |
| October 30, 2025 | 32.5 | 32.08 | 32.08 | 32.5 | 32.08 | 3,500 |
| October 29, 2025 | 33.16 | 32.34 | 32.34 | 33.2 | 32.31 | 6,600 |
| October 28, 2025 | 33.7 | 33.26 | 33.26 | 33.72 | 33.22 | 4,700 |
| October 27, 2025 | 33.77 | 33.53 | 33.53 | 34 | 33.39 | 7,300 |
| October 24, 2025 | 32.91 | 33.61 | 33.61 | 33.61 | 32.51 | 4,429 |
| October 23, 2025 | 32.64 | 32.64 | 32.64 | 32.7 | 30.97 | 5,300 |
| October 22, 2025 | 32.2 | 32.7 | 32.7 | 32.73 | 32.2 | 9,929 |
| October 21, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.4 | 7,729 |
| October 20, 2025 | 32.18 | 32.22 | 32.22 | 32.22 | 31.08 | 7,238 |