34.45
+0.34(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 34.08 | 34.45 | 34.45 | 35.6 | 33.72 | 2.21M |
| January 12, 2026 | 35.42 | 34.11 | 34.11 | 35.83 | 33.43 | 2.5M |
| January 09, 2026 | 37.83 | 35.48 | 35.48 | 38.35 | 35 | 3.5M |
| January 08, 2026 | 39.94 | 37.77 | 37.77 | 40.39 | 37.17 | 2.74M |
| January 07, 2026 | 37.89 | 40 | 40 | 40.84 | 37.89 | 2.38M |
| January 06, 2026 | 39.91 | 38.32 | 38.32 | 39.97 | 37.37 | 2.28M |
| January 05, 2026 | 40.13 | 39.19 | 39.19 | 40.48 | 37.94 | 2.48M |
| January 02, 2026 | 40.43 | 40.11 | 40.11 | 41.26 | 38.78 | 1.78M |
| December 31, 2025 | 40.6 | 40.4 | 40.4 | 41.05 | 39.94 | 1.59M |
| December 30, 2025 | 41.21 | 40.59 | 40.59 | 41.5 | 39.96 | 1.6M |
| December 29, 2025 | 41.83 | 41.5 | 41.5 | 41.83 | 40.9 | 1.8M |
| December 26, 2025 | 42.19 | 41.52 | 41.52 | 42.53 | 41.41 | 974,238 |
| December 24, 2025 | 41.83 | 42.38 | 42.38 | 42.97 | 41.37 | 1.36M |
| December 23, 2025 | 40.25 | 41.53 | 41.53 | 42.8 | 40.12 | 2.61M |
| December 22, 2025 | 40.01 | 40.64 | 40.64 | 40.91 | 39.72 | 2.64M |
| December 19, 2025 | 40.16 | 39.9 | 39.9 | 41.02 | 39.3 | 3.67M |
| December 18, 2025 | 42.55 | 39.82 | 39.82 | 42.58 | 39.15 | 6.01M |
| December 17, 2025 | 43.03 | 41.98 | 41.98 | 43.4 | 41.21 | 2.72M |
| December 16, 2025 | 44.09 | 42.92 | 42.92 | 45.17 | 42.24 | 3.45M |
| December 15, 2025 | 44.64 | 44.01 | 44.01 | 45.09 | 43.55 | 5.36M |
| December 12, 2025 | 46.98 | 45 | 45 | 47.13 | 44.5 | 6.88M |
| December 11, 2025 | 45.15 | 47.09 | 47.09 | 48 | 45 | 5.76M |
| December 10, 2025 | 42.52 | 44.61 | 44.61 | 48.26 | 42.34 | 11.4M |
| December 09, 2025 | 40.12 | 42.57 | 42.57 | 45.08 | 40 | 7.05M |
| December 08, 2025 | 31.53 | 40.23 | 40.23 | 45 | 30.12 | 13.51M |
| December 05, 2025 | 27.73 | 29.36 | 29.36 | 30.25 | 27.42 | 6.24M |
| December 04, 2025 | 27.15 | 27.13 | 27.13 | 28.17 | 26.53 | 3.57M |
| December 03, 2025 | 25.92 | 27.49 | 27.49 | 27.88 | 25.75 | 3.75M |
| December 02, 2025 | 27.79 | 25.79 | 25.79 | 27.9 | 25.67 | 2.77M |
| December 01, 2025 | 27.9 | 27.53 | 27.53 | 28.15 | 26.87 | 2.66M |
| November 28, 2025 | 28.99 | 28.11 | 28.11 | 29 | 28.11 | 1.03M |
| November 26, 2025 | 29.51 | 28.75 | 28.75 | 29.51 | 28.27 | 1.95M |
| November 25, 2025 | 28.8 | 29.35 | 29.35 | 29.38 | 27.41 | 4.35M |
| November 24, 2025 | 27 | 28.04 | 28.04 | 28.27 | 26.13 | 3.44M |
| November 21, 2025 | 25.99 | 26.32 | 26.32 | 26.51 | 25.31 | 2.49M |
| November 20, 2025 | 27.2 | 26.11 | 26.11 | 28.49 | 26.02 | 3.41M |
| November 19, 2025 | 27.28 | 27.12 | 27.12 | 28.25 | 26.44 | 4.2M |
| November 18, 2025 | 25.27 | 27.56 | 27.56 | 27.58 | 25.11 | 5.34M |
| November 17, 2025 | 22.63 | 25.56 | 25.56 | 26.12 | 22.63 | 8.27M |
| November 14, 2025 | 20.51 | 22.56 | 22.56 | 23.31 | 20.3 | 3.93M |
| November 13, 2025 | 20.48 | 20.73 | 20.73 | 21.48 | 20.24 | 2.62M |
| November 12, 2025 | 20.63 | 20.3 | 20.3 | 21.12 | 19.9 | 2.54M |
| November 11, 2025 | 18.8 | 20.58 | 20.58 | 21.03 | 18.75 | 3.02M |
| November 10, 2025 | 18.72 | 19.12 | 19.12 | 19.98 | 18.3 | 3.38M |
| November 07, 2025 | 18 | 18.47 | 18.47 | 18.5 | 17.39 | 3.46M |
| November 06, 2025 | 17.81 | 18.25 | 18.25 | 18.41 | 17.39 | 2.75M |
| November 05, 2025 | 17.16 | 18.19 | 18.19 | 18.6 | 16.83 | 4.38M |
| November 04, 2025 | 15.5 | 17.43 | 17.43 | 18.75 | 15.5 | 14.16M |
| November 03, 2025 | 14.05 | 14.03 | 14.03 | 16.27 | 12.77 | 33.97M |
| October 31, 2025 | 8.08 | 8.26 | 8.26 | 8.35 | 8.06 | 1.03M |
| October 30, 2025 | 7.91 | 8.16 | 8.16 | 8.59 | 7.87 | 2.07M |
| October 29, 2025 | 8.58 | 8.02 | 8.02 | 8.58 | 7.88 | 3.11M |
| October 28, 2025 | 8.03 | 8.59 | 8.59 | 8.87 | 7.78 | 2.09M |
| October 27, 2025 | 7.85 | 8.06 | 8.06 | 8.17 | 7.65 | 1.61M |
| October 24, 2025 | 7.41 | 7.77 | 7.77 | 7.86 | 7.12 | 1.84M |
| October 23, 2025 | 7.72 | 7.5 | 7.5 | 8.77 | 7.47 | 2.04M |
| October 22, 2025 | 7.09 | 8.14 | 8.14 | 8.24 | 6.99 | 4.07M |
| October 21, 2025 | 8.63 | 8.12 | 8.12 | 8.63 | 7.9 | 2.87M |
| October 20, 2025 | 8.53 | 8.62 | 8.62 | 8.74 | 8.44 | 664,800 |
| October 17, 2025 | 8.44 | 8.41 | 8.41 | 8.74 | 8.22 | 787,096 |