37.59
+2.25(+6.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 35.73 | 37.59 | 37.59 | 37.86 | 35.73 | 1.61M |
| January 12, 2026 | 33.78 | 35.34 | 35.34 | 35.4 | 33.08 | 860,777 |
| January 09, 2026 | 32.95 | 34.21 | 34.21 | 34.38 | 32.85 | 1.09M |
| January 08, 2026 | 32.87 | 32.56 | 32.56 | 33.14 | 31.17 | 1.1M |
| January 07, 2026 | 31.52 | 33.44 | 33.44 | 33.87 | 31.22 | 1.52M |
| January 06, 2026 | 29.91 | 31.75 | 31.75 | 31.97 | 29.91 | 1.2M |
| January 05, 2026 | 28.24 | 29.65 | 29.65 | 30.35 | 28.14 | 900,700 |
| January 02, 2026 | 26.14 | 27.32 | 27.32 | 27.81 | 26.14 | 392,100 |
| December 31, 2025 | 25.89 | 25.33 | 25.33 | 25.89 | 25.29 | 282,608 |
| December 30, 2025 | 25.92 | 25.77 | 25.77 | 26.13 | 25.67 | 277,500 |
| December 29, 2025 | 25.64 | 25.89 | 25.89 | 26.14 | 25.55 | 286,900 |
| December 26, 2025 | 26.25 | 26.04 | 26.04 | 26.25 | 25.96 | 202,900 |
| December 24, 2025 | 26.3 | 26.18 | 26.18 | 26.42 | 25.95 | 116,213 |
| December 23, 2025 | 25.83 | 26.15 | 26.15 | 26.3 | 25.57 | 244,316 |
| December 22, 2025 | 25.97 | 25.96 | 25.96 | 26.28 | 25.65 | 309,742 |
| December 19, 2025 | 25.45 | 25.6 | 25.6 | 26.14 | 25.45 | 608,047 |
| December 18, 2025 | 24.69 | 25.25 | 25.25 | 25.39 | 24.62 | 443,200 |
| December 17, 2025 | 25.19 | 24.07 | 24.07 | 25.52 | 23.82 | 596,200 |
| December 16, 2025 | 25.44 | 25.11 | 25.11 | 25.74 | 24.78 | 349,798 |
| December 15, 2025 | 26.27 | 25.64 | 25.64 | 26.49 | 25.36 | 528,120 |
| December 12, 2025 | 27.92 | 26.05 | 26.05 | 27.99 | 25.83 | 355,700 |
| December 11, 2025 | 27.75 | 28.08 | 28.08 | 28.34 | 27.45 | 531,631 |
| December 10, 2025 | 27.19 | 28.13 | 28.13 | 28.73 | 26.8 | 510,260 |
| December 09, 2025 | 26.48 | 27.25 | 27.25 | 27.6 | 26.25 | 404,000 |
| December 08, 2025 | 26.52 | 26.82 | 26.82 | 27.24 | 26.41 | 495,700 |
| December 05, 2025 | 26.44 | 26.24 | 26.24 | 26.97 | 26.04 | 531,000 |
| December 04, 2025 | 26.34 | 26.33 | 26.33 | 26.89 | 26.1 | 510,477 |
| December 03, 2025 | 25.71 | 26.84 | 26.84 | 27.22 | 25.35 | 785,035 |
| December 02, 2025 | 25.25 | 25.73 | 25.73 | 26.18 | 25.14 | 1.78M |
| December 01, 2025 | 24.43 | 25.36 | 25.36 | 25.54 | 24.07 | 724,942 |
| November 28, 2025 | 25.33 | 25.36 | 25.36 | 25.69 | 24.95 | 262,732 |
| November 26, 2025 | 24.88 | 25.14 | 25.14 | 25.73 | 24.88 | 783,200 |
| November 25, 2025 | 22.99 | 24.9 | 24.9 | 24.91 | 22.94 | 824,800 |
| November 24, 2025 | 22.32 | 23.05 | 23.05 | 23.17 | 22.15 | 501,021 |
| November 21, 2025 | 21.56 | 22.27 | 22.27 | 22.71 | 21.49 | 521,633 |
| November 20, 2025 | 23.03 | 21.65 | 21.65 | 23.43 | 21.55 | 401,600 |
| November 19, 2025 | 22.6 | 22.16 | 22.16 | 23.06 | 22.05 | 521,694 |
| November 18, 2025 | 22.61 | 22.3 | 22.3 | 22.94 | 22.13 | 403,696 |
| November 17, 2025 | 23.69 | 22.82 | 22.82 | 24.09 | 22.6 | 332,546 |
| November 14, 2025 | 23.27 | 23.9 | 23.9 | 24.53 | 23.2 | 361,300 |
| November 13, 2025 | 25.56 | 24.38 | 24.38 | 25.77 | 23.89 | 442,529 |
| November 12, 2025 | 26.27 | 26 | 26 | 26.74 | 25.93 | 481,142 |
| November 11, 2025 | 26.8 | 25.81 | 25.81 | 26.8 | 25.78 | 363,000 |
| November 10, 2025 | 26.83 | 27.01 | 27.01 | 27.37 | 26.4 | 361,000 |
| November 07, 2025 | 25.5 | 26.06 | 26.06 | 26.1 | 24.6 | 443,439 |
| November 06, 2025 | 26.93 | 26.13 | 26.13 | 27.36 | 26.01 | 375,828 |
| November 05, 2025 | 26.14 | 26.91 | 26.91 | 27.29 | 26.14 | 504,426 |
| November 04, 2025 | 27.4 | 26.1 | 26.1 | 28.18 | 25.93 | 480,796 |
| November 03, 2025 | 29.06 | 28.53 | 28.53 | 29.51 | 28.03 | 707,800 |
| October 31, 2025 | 27.14 | 27.41 | 27.41 | 27.95 | 26.88 | 471,400 |
| October 30, 2025 | 28.16 | 26.93 | 26.93 | 28.84 | 26.83 | 645,509 |
| October 29, 2025 | 29.43 | 28.59 | 28.59 | 29.93 | 26.75 | 1.15M |
| October 28, 2025 | 30.07 | 29.84 | 29.84 | 30.49 | 29.74 | 453,170 |
| October 27, 2025 | 30.26 | 30.41 | 30.41 | 31.09 | 30.08 | 576,988 |
| October 24, 2025 | 30.43 | 29.99 | 29.99 | 31.11 | 29.87 | 598,817 |
| October 23, 2025 | 27.45 | 29.88 | 29.88 | 29.93 | 27.45 | 384,273 |
| October 22, 2025 | 29.01 | 27.87 | 27.87 | 29.51 | 27 | 429,763 |
| October 21, 2025 | 28.93 | 29.21 | 29.21 | 29.35 | 28.77 | 297,900 |
| October 20, 2025 | 29.14 | 29.17 | 29.17 | 29.95 | 29.1 | 458,727 |
| October 17, 2025 | 28.46 | 28.76 | 28.76 | 29.25 | 28.19 | 271,754 |