30.88
+1.19(+4.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 30.28 | 29.69 | 29.69 | 30.28 | 29.53 | 224,492 |
| January 12, 2026 | 29.44 | 30.26 | 30.26 | 30.38 | 29.16 | 313,227 |
| January 09, 2026 | 30.1 | 29.27 | 29.27 | 30.69 | 28.9 | 315,200 |
| January 08, 2026 | 30 | 29.56 | 29.56 | 30.09 | 29.31 | 278,041 |
| January 07, 2026 | 29.6 | 30.03 | 30.03 | 30.11 | 29.27 | 753,077 |
| January 06, 2026 | 29.8 | 29.64 | 29.64 | 30.01 | 29.34 | 713,841 |
| January 05, 2026 | 28.8 | 29.82 | 29.82 | 29.99 | 28.5 | 524,933 |
| January 02, 2026 | 26.05 | 28.37 | 28.37 | 28.72 | 26.05 | 698,940 |
| December 31, 2025 | 25.01 | 25.2 | 25.2 | 25.46 | 24.99 | 170,939 |
| December 30, 2025 | 25.59 | 24.83 | 24.83 | 25.63 | 24.76 | 328,300 |
| December 29, 2025 | 25.64 | 25.65 | 25.65 | 26.17 | 25.33 | 194,600 |
| December 26, 2025 | 25.97 | 25.88 | 25.88 | 26.16 | 25.54 | 174,115 |
| December 24, 2025 | 26.17 | 26.11 | 26.11 | 26.3 | 25.75 | 106,900 |
| December 23, 2025 | 25.73 | 26.15 | 26.15 | 26.8 | 25.73 | 170,400 |
| December 22, 2025 | 26.5 | 25.96 | 25.96 | 26.7 | 25.88 | 412,838 |
| December 19, 2025 | 24.42 | 25.71 | 25.71 | 26.3 | 24.42 | 678,700 |
| December 18, 2025 | 23.26 | 23.77 | 23.77 | 23.94 | 23.25 | 370,940 |
| December 17, 2025 | 25.86 | 24.8 | 23.14 | 26.02 | 24.8 | 227,089 |
| December 16, 2025 | 25.48 | 25.36 | 25.36 | 25.63 | 25.01 | 324,392 |
| December 15, 2025 | 26.99 | 25.55 | 25.55 | 27.34 | 25.55 | 154,113 |
| December 12, 2025 | 28.25 | 26.38 | 26.38 | 28.28 | 25.85 | 316,479 |
| December 11, 2025 | 26.54 | 27.98 | 27.98 | 28.37 | 26.54 | 134,675 |
| December 10, 2025 | 27.46 | 26.82 | 26.82 | 27.64 | 26 | 207,162 |
| December 09, 2025 | 27.26 | 27.63 | 27.63 | 27.76 | 27.08 | 102,900 |
| December 08, 2025 | 27.75 | 27.47 | 27.47 | 27.78 | 27.14 | 87,028 |
| December 05, 2025 | 28.68 | 27.52 | 27.52 | 28.68 | 27.35 | 158,200 |
| December 04, 2025 | 27.17 | 28.68 | 28.68 | 28.88 | 26.66 | 426,755 |
| December 03, 2025 | 26.46 | 27.1 | 27.1 | 27.2 | 25.86 | 288,810 |
| December 02, 2025 | 25.38 | 26.1 | 26.1 | 26.15 | 25.3 | 167,819 |
| December 01, 2025 | 25.68 | 25.39 | 25.39 | 25.99 | 25.12 | 171,100 |
| November 28, 2025 | 25.43 | 25.9 | 25.9 | 26.27 | 25.43 | 164,306 |
| November 26, 2025 | 25.33 | 25.56 | 25.56 | 25.75 | 25.01 | 273,600 |
| November 25, 2025 | 24.38 | 25.32 | 25.32 | 25.42 | 23.74 | 295,683 |
| November 24, 2025 | 23.06 | 24.42 | 24.42 | 24.56 | 23.06 | 206,900 |
| November 21, 2025 | 23.12 | 23.1 | 23.1 | 23.43 | 22.3 | 476,202 |
| November 20, 2025 | 26.02 | 23.45 | 23.45 | 26.14 | 23.32 | 284,007 |
| November 19, 2025 | 24.65 | 25.46 | 25.46 | 25.87 | 24.62 | 232,029 |
| November 18, 2025 | 23.85 | 24.64 | 24.64 | 25.04 | 23.8 | 254,600 |
| November 17, 2025 | 24.66 | 24.58 | 24.58 | 25.44 | 24.34 | 205,609 |
| November 14, 2025 | 24.44 | 25.19 | 25.19 | 25.77 | 24.05 | 217,100 |
| November 13, 2025 | 25.9 | 25.16 | 25.16 | 26.54 | 24.89 | 347,200 |
| November 12, 2025 | 26.63 | 26.36 | 26.36 | 26.72 | 25.77 | 191,700 |
| November 11, 2025 | 26.95 | 26.45 | 26.45 | 26.95 | 25.81 | 189,300 |
| November 10, 2025 | 26.99 | 27.35 | 27.35 | 27.49 | 26.69 | 206,741 |
| November 07, 2025 | 24.5 | 25.89 | 25.89 | 25.96 | 24.3 | 403,351 |
| November 06, 2025 | 26.68 | 25.41 | 25.41 | 26.68 | 25.06 | 375,894 |
| November 05, 2025 | 27.05 | 26.71 | 26.71 | 27.48 | 26.43 | 445,350 |
| November 04, 2025 | 27.5 | 27.32 | 27.32 | 28.5 | 27.22 | 372,500 |
| November 03, 2025 | 31.11 | 28.74 | 28.74 | 31.17 | 28.69 | 247,800 |
| October 31, 2025 | 32.2 | 31.32 | 31.32 | 32.23 | 30.82 | 157,627 |
| October 30, 2025 | 31.24 | 32.32 | 32.32 | 32.32 | 30.75 | 367,938 |
| October 29, 2025 | 30.78 | 31.28 | 31.28 | 32.1 | 30.21 | 265,827 |
| October 28, 2025 | 29.21 | 30.76 | 30.76 | 31.09 | 29.02 | 461,300 |
| October 27, 2025 | 28.61 | 27.86 | 27.86 | 28.74 | 27 | 298,935 |
| October 24, 2025 | 28.3 | 28.95 | 28.95 | 29.4 | 28.1 | 350,900 |
| October 23, 2025 | 28.9 | 28.16 | 28.16 | 29.5 | 28.04 | 911,866 |
| October 22, 2025 | 26.96 | 28.92 | 28.92 | 29.22 | 26.82 | 494,269 |
| October 21, 2025 | 29.66 | 27.83 | 27.83 | 29.85 | 27.6 | 570,220 |
| October 20, 2025 | 30.68 | 30.21 | 30.21 | 30.68 | 28.66 | 777,353 |
| October 17, 2025 | 30.14 | 29.9 | 29.9 | 31.33 | 29.07 | 1.51M |