35.65
+0.04(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 35.59 | 35.65 | 35.65 | 36 | 35.3 | 699,800 |
| January 12, 2026 | 35.23 | 35.61 | 35.61 | 36.04 | 35 | 1.1M |
| January 09, 2026 | 33.11 | 35.42 | 35.42 | 35.55 | 32.99 | 1.71M |
| January 08, 2026 | 30.61 | 32.59 | 32.59 | 32.68 | 30.51 | 1.31M |
| January 07, 2026 | 32.32 | 30.85 | 30.85 | 32.45 | 30.84 | 1.04M |
| January 06, 2026 | 31.26 | 31.69 | 31.69 | 31.74 | 30.87 | 649,800 |
| January 05, 2026 | 31.34 | 31.69 | 31.69 | 32.26 | 31.34 | 716,136 |
| January 02, 2026 | 31.44 | 31.57 | 31.57 | 31.74 | 31.05 | 563,731 |
| December 31, 2025 | 31.74 | 31.47 | 31.47 | 31.82 | 31.43 | 813,037 |
| December 30, 2025 | 31.87 | 31.77 | 31.77 | 31.94 | 31.57 | 495,621 |
| December 29, 2025 | 32.28 | 31.94 | 31.94 | 32.28 | 31.77 | 604,309 |
| December 26, 2025 | 31.94 | 32.2 | 32.2 | 32.23 | 31.82 | 410,647 |
| December 24, 2025 | 31.76 | 32.01 | 32.01 | 32.07 | 31.62 | 250,435 |
| December 23, 2025 | 31.67 | 31.71 | 31.71 | 31.85 | 31.46 | 593,923 |
| December 22, 2025 | 31.99 | 31.91 | 31.91 | 32.22 | 31.84 | 678,615 |
| December 19, 2025 | 32.59 | 32.08 | 32.08 | 32.59 | 31.98 | 3.38M |
| December 18, 2025 | 33.45 | 32.98 | 32.98 | 33.53 | 32.96 | 732,615 |
| December 17, 2025 | 32.43 | 32.83 | 32.83 | 33.25 | 32.25 | 1.79M |
| December 16, 2025 | 33.82 | 32.91 | 32.91 | 33.82 | 32.73 | 579,771 |
| December 15, 2025 | 33.95 | 33.7 | 33.7 | 33.99 | 33.32 | 1.31M |
| December 12, 2025 | 34.17 | 33.74 | 33.74 | 34.19 | 33.42 | 794,438 |
| December 11, 2025 | 34.12 | 33.95 | 33.95 | 34.5 | 33.82 | 794,100 |
| December 10, 2025 | 32.74 | 33.69 | 33.69 | 33.8 | 32.52 | 956,100 |
| December 09, 2025 | 32.44 | 32.7 | 32.7 | 32.99 | 32.3 | 520,025 |
| December 08, 2025 | 33.72 | 33.04 | 33.04 | 33.72 | 32.98 | 791,200 |
| December 05, 2025 | 33.81 | 33.56 | 33.56 | 33.98 | 33.42 | 639,900 |
| December 04, 2025 | 34.3 | 33.68 | 33.68 | 34.65 | 33.61 | 556,623 |
| December 03, 2025 | 34.18 | 34.38 | 34.38 | 34.85 | 34.11 | 909,800 |
| December 02, 2025 | 34.04 | 34.03 | 34.03 | 34.21 | 33.54 | 866,800 |
| December 01, 2025 | 33.78 | 33.83 | 33.83 | 34.3 | 33.78 | 874,400 |
| November 28, 2025 | 34 | 34.12 | 34.12 | 34.25 | 33.9 | 383,362 |
| November 26, 2025 | 33.5 | 34.21 | 34.21 | 34.61 | 33.5 | 1.08M |
| November 25, 2025 | 32.51 | 33.84 | 33.84 | 34.01 | 32.44 | 797,000 |
| November 24, 2025 | 32.35 | 32.18 | 32.18 | 32.5 | 31.79 | 1.03M |
| November 21, 2025 | 30.93 | 32.64 | 32.64 | 32.78 | 30.73 | 1.18M |
| November 20, 2025 | 30.92 | 30.65 | 30.65 | 31.39 | 30.57 | 855,700 |
| November 19, 2025 | 30.96 | 30.9 | 30.9 | 31.09 | 30.6 | 655,908 |
| November 18, 2025 | 30.53 | 30.82 | 30.82 | 30.97 | 30.22 | 710,868 |
| November 17, 2025 | 31.67 | 30.68 | 30.68 | 31.71 | 30.61 | 1.04M |
| November 14, 2025 | 31.94 | 31.94 | 31.94 | 32.29 | 31.38 | 467,396 |
| November 13, 2025 | 32.02 | 31.8 | 31.8 | 32.62 | 31.77 | 547,484 |
| November 12, 2025 | 32.15 | 32.2 | 32.2 | 32.61 | 32.06 | 645,530 |
| November 11, 2025 | 31.69 | 32.19 | 32.19 | 32.26 | 31.69 | 397,166 |
| November 10, 2025 | 31.61 | 31.73 | 31.73 | 31.94 | 31.22 | 625,810 |
| November 07, 2025 | 31.44 | 31.59 | 31.59 | 31.83 | 31.28 | 645,966 |
| November 06, 2025 | 31.65 | 31.44 | 31.44 | 31.69 | 31.29 | 642,632 |
| November 05, 2025 | 31.51 | 31.61 | 31.61 | 31.92 | 31.34 | 684,613 |
| November 04, 2025 | 31.15 | 31.5 | 31.5 | 31.69 | 30.89 | 830,400 |
| November 03, 2025 | 31.48 | 31.19 | 31.19 | 31.61 | 30.98 | 1.29M |
| October 31, 2025 | 31.67 | 31.85 | 31.85 | 32.02 | 31.5 | 1.13M |
| October 30, 2025 | 31.57 | 31.94 | 31.94 | 32.43 | 31.51 | 1.86M |
| October 29, 2025 | 32.07 | 31.85 | 31.85 | 32.58 | 31.51 | 1.41M |
| October 28, 2025 | 31.43 | 32.52 | 32.52 | 32.75 | 31 | 1M |
| October 27, 2025 | 32.93 | 32.36 | 32.36 | 33.33 | 32.35 | 1.18M |
| October 24, 2025 | 33.69 | 33.13 | 33.13 | 34.05 | 33.08 | 1.58M |
| October 23, 2025 | 33.55 | 33.52 | 33.52 | 33.56 | 32.03 | 919,938 |
| October 22, 2025 | 32.75 | 32.85 | 32.85 | 33.17 | 32.37 | 1.08M |
| October 21, 2025 | 32.03 | 33.01 | 33.01 | 33.43 | 31.83 | 1.03M |
| October 20, 2025 | 32.14 | 32.56 | 32.56 | 32.63 | 31.92 | 836,745 |
| October 17, 2025 | 31.61 | 31.96 | 31.96 | 32.26 | 31.61 | 689,966 |
