34.55
+0.085(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 33.8 | 34.46 | 34.46 | 34.7 | 33.78 | 1.43M |
| January 12, 2026 | 33.89 | 34.09 | 34.09 | 34.38 | 33.62 | 1.16M |
| January 09, 2026 | 33.84 | 34.15 | 34.15 | 34.2 | 33.46 | 1.01M |
| January 08, 2026 | 34.22 | 33.86 | 33.86 | 34.86 | 33.3 | 2.02M |
| January 07, 2026 | 35.77 | 34.13 | 34.13 | 35.91 | 33.63 | 1.74M |
| January 06, 2026 | 36.01 | 36.06 | 36.06 | 36.16 | 35.45 | 1.14M |
| January 05, 2026 | 36.14 | 36.06 | 36.06 | 36.4 | 35.71 | 1.1M |
| January 02, 2026 | 36.9 | 36.02 | 36.02 | 37.26 | 35.63 | 921,400 |
| December 31, 2025 | 37.24 | 36.96 | 36.96 | 37.44 | 36.92 | 881,244 |
| December 30, 2025 | 37.54 | 37.24 | 37.24 | 37.68 | 37.04 | 1.23M |
| December 29, 2025 | 37.89 | 37.45 | 37.45 | 38.03 | 37.41 | 860,537 |
| December 26, 2025 | 37.65 | 37.67 | 37.67 | 38.07 | 37.38 | 612,400 |
| December 24, 2025 | 37.24 | 37.72 | 37.72 | 37.91 | 37 | 600,222 |
| December 23, 2025 | 37.36 | 37.45 | 37.45 | 38.16 | 37.25 | 1.05M |
| December 22, 2025 | 37.43 | 37.29 | 37.29 | 37.74 | 36.52 | 2M |
| December 19, 2025 | 37.4 | 37.29 | 37.29 | 38.42 | 37 | 1.58M |
| December 18, 2025 | 38 | 37.47 | 37.47 | 38.98 | 37.14 | 1.67M |
| December 17, 2025 | 37.78 | 37.42 | 37.42 | 39 | 37.28 | 1.35M |
| December 16, 2025 | 39.1 | 37.78 | 37.78 | 39.1 | 37.54 | 1.23M |
| December 15, 2025 | 39.28 | 39.04 | 39.04 | 39.98 | 38.47 | 1.67M |
| December 12, 2025 | 38.38 | 38.17 | 38.17 | 38.55 | 37.67 | 934,550 |
| December 11, 2025 | 38.1 | 38.3 | 38.3 | 38.77 | 37.95 | 1.07M |
| December 10, 2025 | 38.23 | 38.11 | 38.11 | 38.44 | 37.72 | 628,061 |
| December 09, 2025 | 38.49 | 38.05 | 38.05 | 38.89 | 37.86 | 1.07M |
| December 08, 2025 | 36.42 | 38.5 | 38.5 | 38.87 | 36.3 | 1.76M |
| December 05, 2025 | 36.4 | 35.71 | 35.71 | 36.41 | 34.54 | 2.29M |
| December 04, 2025 | 33.18 | 36.23 | 36.23 | 36.28 | 33 | 4.07M |
| December 03, 2025 | 35.75 | 33.41 | 33.41 | 35.76 | 33.3 | 4.11M |
| December 02, 2025 | 36.84 | 35.62 | 35.62 | 37.41 | 35.56 | 2.82M |
| December 01, 2025 | 37.25 | 36.84 | 36.84 | 37.78 | 35.88 | 2.51M |
| November 28, 2025 | 37.08 | 37.1 | 37.1 | 37.57 | 36.79 | 505,600 |
| November 26, 2025 | 36 | 36.88 | 36.88 | 37.11 | 36 | 1.16M |
| November 25, 2025 | 36.52 | 36.03 | 36.03 | 36.97 | 35.42 | 1.46M |
| November 24, 2025 | 36.03 | 36 | 36 | 36.32 | 35.21 | 864,554 |
| November 21, 2025 | 35.38 | 36.04 | 36.04 | 36.67 | 35.1 | 1.11M |
| November 20, 2025 | 36.78 | 35.4 | 35.4 | 37 | 35.34 | 1.07M |
| November 19, 2025 | 35.89 | 36.44 | 36.44 | 37.21 | 35.64 | 1.14M |
| November 18, 2025 | 34.97 | 35.8 | 35.8 | 35.92 | 34.55 | 846,103 |
| November 17, 2025 | 34.84 | 35.17 | 35.17 | 35.26 | 34.49 | 1.28M |
| November 14, 2025 | 35 | 35 | 35 | 35.25 | 34.42 | 1.03M |
| November 13, 2025 | 35.68 | 35.11 | 35.11 | 35.89 | 35.08 | 1.23M |
| November 12, 2025 | 35.12 | 35.94 | 35.94 | 36.16 | 35.07 | 1.2M |
| November 11, 2025 | 35.22 | 35.13 | 35.13 | 35.36 | 34.81 | 877,000 |
| November 10, 2025 | 34.55 | 35.66 | 35.66 | 35.66 | 34.09 | 1.53M |
| November 07, 2025 | 34 | 34.48 | 34.48 | 35.6 | 34 | 1.66M |
| November 06, 2025 | 33.34 | 34.43 | 34.43 | 34.46 | 32.89 | 1.39M |
| November 05, 2025 | 32.61 | 33.56 | 33.56 | 33.64 | 32.34 | 1.53M |
| November 04, 2025 | 32.96 | 32.53 | 32.53 | 33.33 | 31.74 | 3.44M |
| November 03, 2025 | 32.86 | 32.63 | 32.63 | 33.21 | 31.27 | 1.52M |
| October 31, 2025 | 32.25 | 32.49 | 32.49 | 32.76 | 32.16 | 972,629 |
| October 30, 2025 | 32.68 | 32.43 | 32.43 | 33.12 | 32.19 | 1.06M |
| October 29, 2025 | 32.81 | 32.91 | 32.91 | 33.37 | 32.11 | 1.46M |
| October 28, 2025 | 32.3 | 32.77 | 32.77 | 32.8 | 31.97 | 1.49M |
| October 27, 2025 | 31.75 | 32.22 | 32.22 | 32.81 | 31.5 | 1.25M |
| October 24, 2025 | 32.56 | 31.7 | 31.7 | 32.63 | 31.44 | 1.52M |
| October 23, 2025 | 32.63 | 32.44 | 32.44 | 33.65 | 31.81 | 2.51M |
| October 22, 2025 | 31.97 | 32.06 | 32.06 | 32.39 | 31.69 | 947,051 |
| October 21, 2025 | 32.4 | 32.05 | 32.05 | 32.75 | 31.47 | 969,900 |
| October 20, 2025 | 32.5 | 32.44 | 32.44 | 32.59 | 31.96 | 1.06M |
| October 17, 2025 | 31.47 | 32.23 | 32.23 | 32.7 | 31.35 | 919,700 |
