45.78
-0.45(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.87 | 45.9 | 45.97 | 46.2 | 45.5 | 411 |
| January 13, 2026 | 46.38 | 46.24 | 46.24 | 46.57 | 45.71 | 3,207 |
| January 12, 2026 | 46.52 | 45.51 | 45.51 | 46.52 | 44.73 | 5,166 |
| January 09, 2026 | 47.11 | 46.98 | 46.98 | 47.38 | 46.82 | 2,212 |
| January 08, 2026 | 45.87 | 47.29 | 47.29 | 47.29 | 45.53 | 4,546 |
| January 07, 2026 | 45.71 | 45.61 | 45.61 | 46.72 | 45.54 | 2,820 |
| January 06, 2026 | 44.64 | 45.69 | 45.69 | 45.8 | 44.48 | 6,013 |
| January 05, 2026 | 41.66 | 44.78 | 44.78 | 44.89 | 41.49 | 9,596 |
| January 02, 2026 | 41.29 | 41.67 | 41.67 | 42.03 | 40.58 | 4,770 |
| December 31, 2025 | 41.08 | 41.45 | 41.45 | 41.73 | 40.93 | 1,924 |
| December 30, 2025 | 40.58 | 41.39 | 41.39 | 41.61 | 40.58 | 3,474 |
| December 29, 2025 | 40.42 | 40.71 | 40.71 | 40.84 | 39.98 | 103,496 |
| December 24, 2025 | 39.56 | 40.05 | 40.01 | 40.11 | 39.18 | 838 |
| December 23, 2025 | 39.94 | 39.44 | 39.52 | 40.04 | 39.38 | 1,849 |
| December 22, 2025 | 39.06 | 39.82 | 39.82 | 40.01 | 38.68 | 2,537 |
| December 19, 2025 | 39.39 | 39.8 | 39.8 | 39.82 | 39.14 | 60,734 |
| December 18, 2025 | 38.92 | 39.62 | 39.62 | 39.89 | 38.38 | 4,929 |
| December 17, 2025 | 38.97 | 38.61 | 38.61 | 39.07 | 38.06 | 1,667 |
| December 16, 2025 | 40.39 | 38.4 | 38.4 | 40.78 | 38.4 | 5,801 |
| December 15, 2025 | 40.96 | 40.81 | 40.81 | 41.26 | 40.47 | 1,447 |
| December 12, 2025 | 41.26 | 40.96 | 40.96 | 41.61 | 40.5 | 6,223 |
| December 11, 2025 | 38.43 | 40.89 | 40.89 | 41.37 | 38.43 | 34,369 |
| December 10, 2025 | 37.58 | 37.77 | 37.61 | 38.08 | 37.26 | 7,357 |
| December 09, 2025 | 37.89 | 37.99 | 38.01 | 38.38 | 37.74 | 3,069 |
| December 08, 2025 | 38.35 | 37.9 | 37.9 | 38.68 | 37.8 | 967 |
| December 05, 2025 | 38.8 | 38.56 | 38.56 | 39.34 | 38.17 | 2,373 |
| December 04, 2025 | 38.8 | 39.05 | 38.6 | 39.05 | 38.57 | 2,420 |
| December 03, 2025 | 38.86 | 39.09 | 39.09 | 39.34 | 38.74 | 2,434 |
| December 02, 2025 | 37.89 | 38.78 | 38.78 | 38.93 | 37.49 | 3,905 |
| December 01, 2025 | 39.17 | 38.2 | 38.2 | 39.34 | 38.07 | 6,994 |
| November 28, 2025 | 39.42 | 39.37 | 39.37 | 39.8 | 39.2 | 1,193 |
| November 26, 2025 | 39.49 | 39.58 | 39.53 | 39.9 | 39.18 | 5,293 |
| November 25, 2025 | 38.28 | 39.67 | 39.67 | 39.79 | 37.74 | 6,812 |
| November 24, 2025 | 36.36 | 38.4 | 38.4 | 40.48 | 36.14 | 53,595 |
| November 21, 2025 | 34.9 | 35.41 | 35.41 | 36.67 | 34.7 | 11,680 |
| November 20, 2025 | 35.99 | 35.21 | 35.21 | 36.38 | 34.53 | 3,077 |
| November 19, 2025 | 36.9 | 36.3 | 36.07 | 37 | 35.92 | 4,412 |
| November 18, 2025 | 37.03 | 36.14 | 36.75 | 37.42 | 35.55 | 15,312 |
| November 17, 2025 | 36.16 | 37.56 | 37.56 | 38.06 | 36.14 | 7,446 |
| November 14, 2025 | 35.9 | 36.4 | 36.4 | 36.42 | 35.61 | 5,099 |
| November 13, 2025 | 35.82 | 36 | 36 | 36.48 | 35.45 | 6,524 |
| November 12, 2025 | 35.48 | 36.68 | 36.68 | 37 | 35 | 9,157 |
| November 11, 2025 | 33.95 | 35.13 | 35.13 | 35.13 | 33.95 | 9,337 |
| November 10, 2025 | 35.87 | 34.54 | 34.54 | 36.16 | 33.68 | 44,646 |
| November 07, 2025 | 37.11 | 36.72 | 36.72 | 37.18 | 36.45 | 9,450 |
| November 06, 2025 | 36.7 | 37.03 | 37.03 | 37.87 | 36.7 | 9,187 |
| November 05, 2025 | 36.1 | 36.54 | 36.54 | 37.12 | 35.46 | 4,772 |
| November 04, 2025 | 34.29 | 35.73 | 35.75 | 35.99 | 33.9 | 5,277 |
| November 03, 2025 | 34.83 | 34.05 | 34.05 | 35.29 | 33.79 | 9,019 |
| October 31, 2025 | 35.21 | 34.82 | 34.82 | 35.47 | 34.12 | 28,264 |
| October 30, 2025 | 37 | 35.34 | 35.34 | 37 | 35.34 | 19,049 |
| October 29, 2025 | 33.41 | 37.11 | 37.11 | 37.48 | 33.41 | 58,118 |
| October 28, 2025 | 33 | 33.18 | 33.18 | 34.23 | 32.89 | 25,728 |
| October 27, 2025 | 34.2 | 33.22 | 33.22 | 34.21 | 33.22 | 36,472 |
| October 24, 2025 | 34 | 34.55 | 34.55 | 34.76 | 34 | 4,318 |
| October 23, 2025 | 33.63 | 34.29 | 34.29 | 34.38 | 32.88 | 45,690 |
| October 22, 2025 | 35.52 | 35.79 | 35.93 | 36.53 | 35.52 | 13,379 |
| October 21, 2025 | 36 | 36.06 | 36.06 | 36.8 | 33.79 | 16,520 |
| October 20, 2025 | 35.11 | 35.99 | 35.99 | 36.14 | 35.11 | 3,139 |
| October 17, 2025 | 35.34 | 35.21 | 35.21 | 35.9 | 34.58 | 26,104 |
