36.09
-0.49(-1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 38.7 | 36.58 | 36.58 | 38.7 | 35.75 | 1.22M |
| January 12, 2026 | 39.71 | 38.77 | 38.77 | 39.71 | 37.35 | 1.2M |
| January 09, 2026 | 41.2 | 39.71 | 39.71 | 41.89 | 39.61 | 734,376 |
| January 08, 2026 | 43.51 | 41.44 | 41.44 | 43.79 | 41.25 | 570,487 |
| January 07, 2026 | 42.94 | 43.51 | 43.51 | 44.98 | 42.58 | 515,800 |
| January 06, 2026 | 44.49 | 42.97 | 42.97 | 45.34 | 42.69 | 474,160 |
| January 05, 2026 | 43.77 | 44.47 | 44.47 | 44.48 | 43 | 500,774 |
| January 02, 2026 | 42.49 | 43.42 | 43.42 | 44.27 | 41.51 | 715,616 |
| December 31, 2025 | 41.9 | 42.28 | 42.28 | 42.46 | 41.55 | 900,000 |
| December 30, 2025 | 42.47 | 41.9 | 41.9 | 42.61 | 41.32 | 803,600 |
| December 29, 2025 | 44.01 | 42.73 | 42.73 | 44.4 | 42.25 | 768,580 |
| December 26, 2025 | 43.61 | 44.49 | 44.49 | 44.91 | 43.01 | 392,309 |
| December 24, 2025 | 44.08 | 43.94 | 43.94 | 44.25 | 43.16 | 300,300 |
| December 23, 2025 | 43.16 | 44.46 | 44.46 | 44.55 | 42.95 | 739,384 |
| December 22, 2025 | 46.9 | 43.48 | 43.48 | 46.9 | 43.02 | 1.47M |
| December 19, 2025 | 44.1 | 46.84 | 46.84 | 47.12 | 43.62 | 1.02M |
| December 18, 2025 | 45.57 | 44 | 44 | 46.89 | 42.62 | 1.11M |
| December 17, 2025 | 50.08 | 45.43 | 45.43 | 51.47 | 44.34 | 2.62M |
| December 16, 2025 | 48 | 49.16 | 49.16 | 52.29 | 45.25 | 4.34M |
| December 15, 2025 | 54.01 | 53.3 | 53.3 | 54.2 | 52.01 | 576,287 |
| December 12, 2025 | 51.27 | 54.7 | 54.7 | 56.99 | 51.26 | 705,900 |
| December 11, 2025 | 57.33 | 51.12 | 51.12 | 57.9 | 51.04 | 914,334 |
| December 10, 2025 | 58.17 | 57.74 | 57.74 | 58.99 | 56.7 | 697,138 |
| December 09, 2025 | 57.08 | 58.78 | 58.78 | 59.23 | 56.01 | 367,421 |
| December 08, 2025 | 57.83 | 57.28 | 57.28 | 58.94 | 56.54 | 406,625 |
| December 05, 2025 | 57.99 | 56.9 | 56.9 | 58.1 | 55.67 | 343,100 |
| December 04, 2025 | 56.55 | 57.69 | 57.69 | 57.87 | 54.75 | 475,950 |
| December 03, 2025 | 55 | 57.13 | 57.13 | 57.37 | 53.55 | 702,508 |
| December 02, 2025 | 61.11 | 54.85 | 54.85 | 61.4 | 54.65 | 663,504 |
| December 01, 2025 | 64.01 | 61.11 | 61.11 | 64.31 | 59.95 | 666,583 |
| November 28, 2025 | 66.41 | 65.21 | 65.21 | 66.86 | 64.25 | 307,035 |
| November 26, 2025 | 63.1 | 65.69 | 65.69 | 66.6 | 60.35 | 862,402 |
| November 25, 2025 | 58.64 | 60.35 | 60.35 | 61 | 58.01 | 502,900 |
| November 24, 2025 | 55.08 | 58.64 | 58.64 | 59.29 | 55.08 | 944,632 |
| November 21, 2025 | 55.3 | 54.28 | 54.28 | 56.5 | 53.29 | 647,687 |
| November 20, 2025 | 60.99 | 55.11 | 55.11 | 61.41 | 55.05 | 736,600 |
| November 19, 2025 | 59.17 | 60.35 | 60.35 | 61.81 | 58.27 | 635,002 |
| November 18, 2025 | 59.19 | 59.17 | 59.17 | 60.35 | 57.12 | 415,198 |
| November 17, 2025 | 57.81 | 59.58 | 59.58 | 60.8 | 57.05 | 614,800 |
| November 14, 2025 | 53.01 | 56.68 | 56.68 | 57.8 | 52.5 | 675,000 |
| November 13, 2025 | 55.9 | 53.95 | 53.95 | 55.9 | 52.88 | 771,800 |
| November 12, 2025 | 58.71 | 57.67 | 57.67 | 59.18 | 56.25 | 699,400 |
| November 11, 2025 | 57.01 | 59.26 | 59.26 | 59.33 | 56.7 | 707,953 |
| November 10, 2025 | 56.72 | 57.97 | 57.97 | 58.61 | 54.59 | 687,438 |
| November 07, 2025 | 56 | 55.97 | 55.97 | 57.99 | 55.01 | 859,385 |
| November 06, 2025 | 54.05 | 55.12 | 55.12 | 57.41 | 53.6 | 884,000 |
| November 05, 2025 | 55.99 | 54.26 | 54.26 | 57.02 | 53.91 | 685,800 |
| November 04, 2025 | 57.11 | 56.02 | 56.02 | 58.51 | 55.69 | 718,908 |
| November 03, 2025 | 62.4 | 59.92 | 59.92 | 63.99 | 57.33 | 955,200 |
| October 31, 2025 | 62.79 | 64.93 | 64.93 | 66.92 | 61.5 | 772,513 |
| October 30, 2025 | 59.01 | 62.8 | 62.8 | 63.88 | 59.01 | 708,600 |
| October 29, 2025 | 60.95 | 59.63 | 59.63 | 61.99 | 59.01 | 365,000 |
| October 28, 2025 | 61.66 | 60.92 | 60.92 | 62.09 | 59.55 | 543,055 |
| October 27, 2025 | 60.29 | 62.57 | 62.57 | 62.99 | 59.91 | 596,858 |
| October 24, 2025 | 63.11 | 60.1 | 60.1 | 64.95 | 59.23 | 1.36M |
| October 23, 2025 | 62.3 | 63.64 | 63.64 | 65.79 | 61.7 | 1.12M |
| October 22, 2025 | 59.4 | 61.78 | 61.78 | 62.19 | 57.91 | 696,680 |
| October 21, 2025 | 62 | 59.38 | 59.38 | 63.19 | 59.07 | 658,804 |
| October 20, 2025 | 61 | 62.99 | 62.99 | 63.79 | 55.59 | 1.77M |
| October 17, 2025 | 54.51 | 57.77 | 57.77 | 63.92 | 54.01 | 2.29M |
