30.18
-0.815(-2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.74 | 30.18 | 30.18 | 30.76 | 29.59 | 23.79M |
| January 13, 2026 | 31.29 | 30.99 | 30.99 | 31.53 | 30.31 | 19.72M |
| January 12, 2026 | 31.9 | 31.61 | 31.61 | 32 | 31.4 | 14.82M |
| January 09, 2026 | 31.77 | 32.13 | 32.13 | 32.17 | 31.35 | 14.98M |
| January 08, 2026 | 32.09 | 31.69 | 31.69 | 32.47 | 31.49 | 20.6M |
| January 07, 2026 | 31.48 | 32.11 | 32.11 | 32.19 | 31.48 | 18.24M |
| January 06, 2026 | 31.6 | 32.3 | 32.3 | 32.8 | 31.47 | 23.31M |
| January 05, 2026 | 30.51 | 31.49 | 31.49 | 31.79 | 30.41 | 21.18M |
| January 02, 2026 | 30.69 | 30.92 | 30.92 | 31.22 | 30.37 | 15.89M |
| December 31, 2025 | 30.82 | 30.54 | 30.54 | 30.9 | 30.53 | 8.29M |
| December 30, 2025 | 30.72 | 30.82 | 30.82 | 31.01 | 30.7 | 9.33M |
| December 29, 2025 | 30.44 | 30.72 | 30.72 | 30.72 | 30.27 | 14.91M |
| December 26, 2025 | 31.25 | 30.7 | 30.7 | 31.45 | 30.61 | 9.06M |
| December 24, 2025 | 31.48 | 31.25 | 31.25 | 31.62 | 31.12 | 7.56M |
| December 23, 2025 | 32.52 | 31.66 | 31.66 | 32.89 | 31.32 | 24.49M |
| December 22, 2025 | 31.25 | 32.2 | 32.2 | 32.36 | 31.02 | 29.98M |
| December 19, 2025 | 28.55 | 31.12 | 31.12 | 31.49 | 27.96 | 84.28M |
| December 18, 2025 | 28.39 | 28.34 | 28.34 | 28.51 | 27.98 | 22.53M |
| December 17, 2025 | 28.26 | 28.03 | 28.03 | 28.9 | 28.01 | 18.75M |
| December 16, 2025 | 28.67 | 28.2 | 28.2 | 29.04 | 28.17 | 22.72M |
| December 15, 2025 | 28.11 | 28.6 | 28.6 | 28.81 | 27.92 | 21.36M |
| December 12, 2025 | 28.06 | 27.62 | 27.62 | 28.16 | 27.61 | 13.27M |
| December 11, 2025 | 26.37 | 27.86 | 27.86 | 28.09 | 26.37 | 20.77M |
| December 10, 2025 | 25.79 | 26.28 | 26.28 | 26.56 | 25.55 | 17.62M |
| December 09, 2025 | 25.68 | 25.51 | 25.51 | 25.86 | 25.27 | 17.04M |
| December 08, 2025 | 25.93 | 26.01 | 26.01 | 26.15 | 25.55 | 15.76M |
| December 05, 2025 | 25.93 | 25.87 | 25.87 | 26.04 | 25.66 | 10.88M |
| December 04, 2025 | 26 | 25.82 | 25.82 | 26.07 | 25.6 | 15.68M |
| December 03, 2025 | 25.83 | 26.04 | 26.04 | 26.15 | 25.53 | 20.05M |
| December 02, 2025 | 26.12 | 25.84 | 25.84 | 26.15 | 25.41 | 17.93M |
| December 01, 2025 | 25.64 | 25.93 | 25.93 | 25.98 | 25.41 | 17.34M |
| November 28, 2025 | 25.67 | 25.78 | 25.78 | 26.01 | 25.51 | 12.26M |
| November 26, 2025 | 25.93 | 25.43 | 25.43 | 25.95 | 25.43 | 30.08M |
| November 25, 2025 | 24.69 | 25.72 | 25.72 | 26.36 | 24.65 | 32.1M |
| November 24, 2025 | 26.73 | 24.76 | 24.76 | 26.86 | 24.6 | 42.98M |
| November 21, 2025 | 25.79 | 26.56 | 26.56 | 26.82 | 25.58 | 18.03M |
| November 20, 2025 | 26.36 | 25.32 | 25.32 | 26.63 | 25.29 | 21.94M |
| November 19, 2025 | 26.1 | 26.08 | 26.08 | 26.39 | 25.85 | 12.73M |
| November 18, 2025 | 25.38 | 25.76 | 25.76 | 26.01 | 25.3 | 17.93M |
| November 17, 2025 | 25.94 | 25.36 | 25.36 | 26.06 | 25.12 | 16.53M |
| November 14, 2025 | 25.72 | 26.02 | 26.02 | 26.17 | 25.29 | 14.24M |
| November 13, 2025 | 27.11 | 26.14 | 26.14 | 27.41 | 25.97 | 18.13M |
| November 12, 2025 | 26.92 | 27.13 | 27.13 | 27.82 | 26.88 | 17.43M |
| November 11, 2025 | 26.74 | 26.79 | 26.79 | 27.19 | 26.69 | 16.09M |
| November 10, 2025 | 27.09 | 26.89 | 26.89 | 27.43 | 26.67 | 21.17M |
| November 07, 2025 | 26.13 | 26.73 | 26.73 | 27.13 | 26.01 | 18.93M |
| November 06, 2025 | 26.68 | 26.37 | 26.37 | 27.02 | 26.29 | 16.48M |
| November 05, 2025 | 26.53 | 26.9 | 26.9 | 27.28 | 26.51 | 21.41M |
| November 04, 2025 | 27 | 26.11 | 26.11 | 27.31 | 25.91 | 39.72M |
| November 03, 2025 | 28.81 | 28.71 | 28.71 | 28.96 | 28.13 | 21.22M |
| October 31, 2025 | 28.25 | 28.83 | 28.83 | 28.98 | 28.02 | 44.83M |
| October 30, 2025 | 27.62 | 28.33 | 28.33 | 28.93 | 27.55 | 23.36M |
| October 29, 2025 | 27.8 | 27.87 | 27.87 | 28.41 | 27.66 | 32.13M |
| October 28, 2025 | 28.37 | 27.86 | 27.86 | 28.49 | 27.78 | 36.13M |
| October 27, 2025 | 29.7 | 29.42 | 29.42 | 29.89 | 29.05 | 19.69M |
| October 24, 2025 | 29.89 | 29.4 | 29.4 | 30.15 | 29.37 | 19.78M |
| October 23, 2025 | 29.76 | 29.44 | 29.44 | 30.1 | 29.25 | 19.08M |
| October 22, 2025 | 30 | 30 | 30 | 30.37 | 29.63 | 19.82M |
| October 21, 2025 | 28.99 | 29.97 | 29.97 | 30.02 | 28.81 | 19.41M |
| October 20, 2025 | 28.45 | 28.86 | 28.86 | 29.06 | 28.41 | 15.39M |