32.64
+0.17(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.95 | 32.64 | 32.64 | 32.85 | 31.92 | 9.24M |
| January 13, 2026 | 32.66 | 32.47 | 32.47 | 32.82 | 31.98 | 7.25M |
| January 12, 2026 | 33.23 | 32.79 | 32.79 | 33.42 | 32.6 | 15.1M |
| January 09, 2026 | 32.49 | 32.01 | 32.01 | 32.73 | 31.8 | 9.57M |
| January 08, 2026 | 32.38 | 32.51 | 32.51 | 32.87 | 32.2 | 11.67M |
| January 07, 2026 | 32.87 | 32.4 | 32.4 | 32.87 | 32.26 | 9.03M |
| January 06, 2026 | 31.63 | 32.11 | 32.11 | 32.91 | 31.56 | 19.01M |
| January 05, 2026 | 30.98 | 31 | 31 | 31.09 | 30.49 | 15.91M |
| January 02, 2026 | 31.18 | 30.95 | 30.95 | 31.44 | 30.47 | 7.14M |
| December 31, 2025 | 31.42 | 31.21 | 31.21 | 31.43 | 31.15 | 4.94M |
| December 30, 2025 | 31.5 | 31.34 | 31.34 | 31.63 | 31.31 | 3.79M |
| December 29, 2025 | 31.5 | 31.56 | 31.56 | 31.73 | 31.17 | 4.62M |
| December 26, 2025 | 31.53 | 31.89 | 31.89 | 31.89 | 31.47 | 2.62M |
| December 24, 2025 | 31.99 | 31.74 | 31.74 | 31.99 | 31.51 | 3.79M |
| December 23, 2025 | 31.38 | 31.54 | 31.54 | 31.58 | 31.18 | 15.43M |
| December 22, 2025 | 30.72 | 31.19 | 31.19 | 31.28 | 30.5 | 8.76M |
| December 19, 2025 | 30.1 | 30.35 | 30.35 | 30.56 | 29.89 | 10.76M |
| December 18, 2025 | 30.29 | 30.32 | 30.32 | 30.39 | 29.88 | 8.06M |
| December 17, 2025 | 30.12 | 30.06 | 30.06 | 30.24 | 29.88 | 7.23M |
| December 16, 2025 | 30.13 | 30.1 | 30.1 | 30.42 | 29.84 | 6.63M |
| December 15, 2025 | 29.78 | 30.13 | 30.13 | 30.44 | 29.7 | 12.87M |
| December 12, 2025 | 30 | 29.79 | 29.79 | 30.13 | 29.56 | 7.51M |
| December 11, 2025 | 29.59 | 30.18 | 30.18 | 30.2 | 29.47 | 9.88M |
| December 10, 2025 | 29.16 | 29.8 | 29.8 | 29.8 | 28.81 | 17.81M |
| December 09, 2025 | 29.07 | 28.56 | 28.56 | 29.1 | 28.52 | 11.8M |
| December 08, 2025 | 28.74 | 28.33 | 28.33 | 28.74 | 28 | 7.18M |
| December 05, 2025 | 28.4 | 28.46 | 28.46 | 28.68 | 28 | 8.53M |
| December 04, 2025 | 28 | 28.41 | 28.41 | 28.46 | 27.96 | 11.02M |
| December 03, 2025 | 26.93 | 27.83 | 27.83 | 27.9 | 26.84 | 13.65M |
| December 02, 2025 | 26.99 | 26.88 | 26.88 | 27.07 | 26.53 | 8.94M |
| December 01, 2025 | 26.6 | 26.72 | 26.72 | 26.77 | 26.46 | 8.89M |
| November 28, 2025 | 26.47 | 26.89 | 26.89 | 26.96 | 26.39 | 9.05M |
| November 26, 2025 | 25.92 | 26.32 | 26.32 | 26.45 | 25.76 | 18.34M |
| November 25, 2025 | 24.97 | 24.99 | 24.99 | 25.18 | 24.78 | 7.21M |
| November 24, 2025 | 24.5 | 24.77 | 24.77 | 24.9 | 24.34 | 11.08M |
| November 21, 2025 | 24.33 | 24.21 | 24.21 | 24.8 | 24.01 | 9.83M |
| November 20, 2025 | 24.59 | 24.28 | 24.28 | 24.89 | 24.21 | 6.32M |
| November 19, 2025 | 24.97 | 24.44 | 24.44 | 24.97 | 24.17 | 9.67M |
| November 18, 2025 | 24.43 | 24.84 | 24.84 | 25.07 | 24.22 | 11.69M |
| November 17, 2025 | 25.26 | 24.59 | 24.59 | 25.5 | 24.48 | 12M |
| November 14, 2025 | 24.95 | 25.41 | 25.41 | 25.67 | 24.9 | 10.22M |
| November 13, 2025 | 26 | 25.54 | 25.54 | 26.38 | 25.5 | 16.19M |
| November 12, 2025 | 25.21 | 25.83 | 25.83 | 25.88 | 25.19 | 15.65M |
| November 11, 2025 | 24.38 | 25.13 | 25.13 | 25.35 | 24.28 | 15.26M |
| November 10, 2025 | 24.07 | 24.26 | 24.26 | 24.5 | 23.98 | 11.58M |
| November 07, 2025 | 24.38 | 23.97 | 23.97 | 24.42 | 23.61 | 13.11M |
| November 06, 2025 | 24.05 | 24.46 | 24.46 | 24.88 | 23.87 | 24.23M |
| November 05, 2025 | 23.06 | 24.6 | 24.6 | 25 | 22.7 | 56.47M |
| November 04, 2025 | 20.26 | 20.46 | 20.46 | 20.72 | 20.11 | 9.18M |
| November 03, 2025 | 20.6 | 20.52 | 20.52 | 20.88 | 20.31 | 10.63M |
| October 31, 2025 | 20.17 | 20.48 | 20.48 | 20.6 | 19.98 | 9.38M |
| October 30, 2025 | 20.12 | 20.03 | 20.03 | 20.38 | 20.01 | 6.2M |
| October 29, 2025 | 19.97 | 20.23 | 20.23 | 20.62 | 19.89 | 17.12M |
| October 28, 2025 | 19.68 | 19.78 | 19.78 | 19.98 | 19.23 | 9.49M |
| October 27, 2025 | 19.15 | 19.61 | 19.61 | 19.68 | 19 | 8.65M |
| October 24, 2025 | 19.07 | 18.95 | 18.95 | 19.19 | 18.88 | 5.21M |
| October 23, 2025 | 19.07 | 19.02 | 19.02 | 19.18 | 18.85 | 5.7M |
| October 22, 2025 | 18.98 | 18.97 | 18.97 | 19.19 | 18.83 | 11.06M |
| October 21, 2025 | 19.27 | 18.99 | 18.99 | 19.3 | 18.97 | 8.04M |
| October 20, 2025 | 19.29 | 19.42 | 19.42 | 19.45 | 19.07 | 5.32M |