40.05
+0.61(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 35.76 | 36.19 | 36.19 | 36.27 | 35.58 | 11,302 |
| October 15, 2025 | 36.43 | 35.75 | 35.75 | 36.61 | 35.4 | 4,809 |
| October 14, 2025 | 36.23 | 36.06 | 36.04 | 36.6 | 35.28 | 10,464 |
| October 13, 2025 | 35.92 | 36.21 | 36.21 | 36.41 | 35.72 | 14,342 |
| October 10, 2025 | 37.85 | 36.22 | 36.22 | 38 | 36.07 | 32,647 |
| October 09, 2025 | 38.72 | 37.79 | 37.79 | 39 | 37.74 | 27,144 |
| October 08, 2025 | 38.69 | 38.96 | 38.96 | 39.05 | 38.13 | 19,140 |
| October 07, 2025 | 38.76 | 38.46 | 38.35 | 39.3 | 38.08 | 21,691 |
| October 06, 2025 | 38.9 | 38.18 | 38.18 | 39.13 | 37.93 | 26,555 |
| October 03, 2025 | 36.97 | 38.12 | 38.12 | 38.63 | 36.85 | 45,278 |
| October 02, 2025 | 35.95 | 36.74 | 36.74 | 36.99 | 35.48 | 25,429 |
| October 01, 2025 | 35.57 | 35.62 | 35.62 | 36.17 | 35.3 | 14,307 |
