31.02
-0.03(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 31.36 | 31.02 | 31.02 | 32.2 | 30.56 | 1.81M |
| January 12, 2026 | 30.45 | 31.05 | 31.05 | 31.11 | 29.98 | 2.18M |
| January 09, 2026 | 29.75 | 29.68 | 29.68 | 30.48 | 29.04 | 2.62M |
| January 08, 2026 | 28.77 | 29.42 | 29.42 | 29.7 | 28.3 | 1.92M |
| January 07, 2026 | 27.19 | 29.08 | 29.08 | 29.09 | 26.6 | 2.23M |
| January 06, 2026 | 26.52 | 28.05 | 28.05 | 28.08 | 26.31 | 1.91M |
| January 05, 2026 | 25.25 | 26.42 | 26.42 | 27.15 | 25.01 | 2.4M |
| January 02, 2026 | 24.8 | 24.54 | 24.54 | 24.8 | 23.83 | 1.67M |
| December 31, 2025 | 24.21 | 24.21 | 24.21 | 24.59 | 24 | 1.47M |
| December 30, 2025 | 25.4 | 24.52 | 24.52 | 25.6 | 24.47 | 1.35M |
| December 29, 2025 | 25.06 | 24.7 | 24.7 | 25.5 | 24.36 | 2.22M |
| December 26, 2025 | 26.76 | 25.93 | 25.93 | 26.89 | 25.6 | 1.41M |
| December 24, 2025 | 27.45 | 26.58 | 26.58 | 27.48 | 26.2 | 1.09M |
| December 23, 2025 | 27.72 | 27.7 | 27.7 | 28.47 | 27.12 | 1.76M |
| December 22, 2025 | 28.5 | 27.7 | 27.7 | 29.1 | 27.58 | 1.97M |
| December 19, 2025 | 26.35 | 27.6 | 27.6 | 28 | 26.34 | 3.58M |
| December 18, 2025 | 25.73 | 26.36 | 26.36 | 26.87 | 25.58 | 1.3M |
| December 17, 2025 | 27.19 | 25.8 | 25.8 | 27.4 | 25.35 | 1.77M |
| December 16, 2025 | 26.83 | 26.59 | 26.59 | 27.92 | 26.48 | 1.63M |
| December 15, 2025 | 29.65 | 26.84 | 26.84 | 29.73 | 26.72 | 2.54M |
| December 12, 2025 | 29.85 | 28.84 | 28.84 | 29.85 | 27.01 | 3.04M |
| December 11, 2025 | 25.6 | 29.15 | 29.15 | 29.73 | 25.6 | 5.11M |
| December 10, 2025 | 26.38 | 25.7 | 25.7 | 26.38 | 23.88 | 3.13M |
| December 09, 2025 | 25.55 | 26.55 | 26.55 | 26.59 | 25.18 | 2.38M |
| December 08, 2025 | 25.95 | 25.26 | 25.26 | 26.17 | 25.04 | 1.45M |
| December 05, 2025 | 26.02 | 25.92 | 25.92 | 26.48 | 25.06 | 1.71M |
| December 04, 2025 | 24.48 | 25.74 | 25.74 | 25.98 | 24.26 | 1.95M |
| December 03, 2025 | 25.05 | 24.78 | 24.78 | 25.08 | 24.35 | 1.47M |
| December 02, 2025 | 25.03 | 24.76 | 24.76 | 25.64 | 24.38 | 1.57M |
| December 01, 2025 | 26 | 25.28 | 25.28 | 26.1 | 25.13 | 1.65M |
| November 28, 2025 | 25.3 | 25.74 | 25.74 | 26.68 | 24.94 | 1.33M |
| November 26, 2025 | 24.24 | 25.05 | 25.05 | 25.08 | 24 | 1.63M |
| November 25, 2025 | 23.59 | 24.03 | 24.03 | 24.24 | 23.25 | 1.32M |
| November 24, 2025 | 22.41 | 23.73 | 23.73 | 23.79 | 22.24 | 2.39M |
| November 21, 2025 | 21.7 | 22.13 | 22.13 | 22.96 | 21 | 9.42M |
| November 20, 2025 | 24.4 | 22.05 | 22.05 | 25.21 | 22.02 | 3.69M |
| November 19, 2025 | 23.64 | 23.89 | 23.89 | 25.24 | 23.55 | 3.27M |
| November 18, 2025 | 22.35 | 23.3 | 23.3 | 23.59 | 22.04 | 3.27M |
| November 17, 2025 | 21.5 | 22.62 | 22.62 | 23.13 | 21.4 | 3.35M |
| November 14, 2025 | 20.6 | 21.58 | 21.58 | 22.48 | 20.38 | 2.29M |
| November 13, 2025 | 22.98 | 21.99 | 21.99 | 23.44 | 21.82 | 2.2M |
| November 12, 2025 | 23.07 | 23.09 | 23.09 | 24.55 | 22.99 | 3.02M |
| November 11, 2025 | 23.15 | 22.93 | 22.93 | 23.65 | 22.43 | 1.57M |
| November 10, 2025 | 22.92 | 22.93 | 22.93 | 24.05 | 22.8 | 2.61M |
| November 07, 2025 | 20.8 | 22.28 | 22.28 | 22.51 | 20.6 | 3.2M |
| November 06, 2025 | 21.7 | 20.85 | 20.85 | 22.21 | 20.71 | 2.75M |
| November 05, 2025 | 21.77 | 21.42 | 21.42 | 21.8 | 21.22 | 1.98M |
| November 04, 2025 | 21.8 | 21.31 | 21.31 | 22.21 | 21.01 | 3.69M |
| November 03, 2025 | 23.78 | 22.65 | 22.65 | 24.24 | 22.52 | 2.45M |
| October 31, 2025 | 24.84 | 24.03 | 24.03 | 25.04 | 23.71 | 1.97M |
| October 30, 2025 | 23.25 | 25.2 | 25.2 | 25.49 | 22.97 | 3.12M |
| October 29, 2025 | 25.95 | 23.51 | 23.51 | 26 | 23.17 | 5.92M |
| October 28, 2025 | 24.73 | 25.38 | 25.38 | 26 | 23.97 | 3.77M |
| October 27, 2025 | 23.83 | 24.84 | 24.84 | 25.1 | 22.8 | 6.89M |
| October 24, 2025 | 22.77 | 23.3 | 23.3 | 23.99 | 22.7 | 1.47M |
| October 23, 2025 | 24.1 | 23.42 | 23.42 | 24.2 | 23.31 | 1.57M |
| October 22, 2025 | 22.84 | 23.65 | 23.65 | 24.11 | 22.5 | 3.08M |
| October 21, 2025 | 24.87 | 23.71 | 23.71 | 25 | 23.27 | 4.91M |
| October 20, 2025 | 26.51 | 27.27 | 27.27 | 27.54 | 25.32 | 3.72M |
| October 17, 2025 | 25.76 | 25.32 | 25.32 | 26.78 | 24.63 | 6.09M |