41.57
-0.02(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 41.36 | 41.57 | 41.57 | 41.69 | 41.36 | 5,442 |
| December 23, 2025 | 42.13 | 41.53 | 41.53 | 42.5 | 41.53 | 5,453 |
| December 22, 2025 | 41.35 | 42.12 | 41.94 | 42.18 | 41.35 | 1,746 |
| December 19, 2025 | 40.75 | 41.27 | 41.09 | 41.28 | 40.75 | 1,866 |
| December 18, 2025 | 40.98 | 40.85 | 40.68 | 41.63 | 40.85 | 18,804 |
| December 17, 2025 | 42.23 | 41.53 | 41.35 | 42.8 | 41.53 | 1,716 |
| December 16, 2025 | 41.57 | 42.31 | 42.13 | 43.49 | 41.57 | 15,443 |
| December 15, 2025 | 41.6 | 40.99 | 40.82 | 41.95 | 40.93 | 1,327 |
| December 12, 2025 | 40.98 | 41.29 | 41.11 | 42.18 | 40.98 | 8,413 |
| December 11, 2025 | 39.71 | 40.09 | 40.1 | 41.11 | 39.35 | 22,833 |
| December 10, 2025 | 38.2 | 38.87 | 38.87 | 39.05 | 38.2 | 2,660 |
| December 09, 2025 | 37.8 | 38.54 | 38.54 | 38.67 | 37.6 | 1,920 |
| December 08, 2025 | 38.14 | 37.54 | 37.54 | 38.34 | 37.4 | 13,198 |
| December 05, 2025 | 35.74 | 38.07 | 38.07 | 38.11 | 35.74 | 4,432 |
| December 04, 2025 | 35.75 | 35.25 | 35.98 | 36.21 | 35.17 | 361 |
| December 03, 2025 | 35.48 | 35.69 | 35.69 | 35.69 | 35.36 | 108 |
| December 02, 2025 | 34.32 | 35.61 | 35.61 | 35.61 | 34.32 | 2,011 |
| December 01, 2025 | 34.51 | 35.01 | 35.01 | 35.05 | 34.51 | 1,020 |
| November 28, 2025 | 35.05 | 34.88 | 34.88 | 35.33 | 34.88 | 1,022 |
| November 26, 2025 | 34.56 | 35.34 | 35.31 | 35.37 | 34.08 | 2,818 |
| November 25, 2025 | 33.33 | 34.34 | 34.34 | 34.73 | 33.3 | 1,625 |
| November 24, 2025 | 32.84 | 33.29 | 33.29 | 33.34 | 32.79 | 513 |
| November 21, 2025 | 31.52 | 32.95 | 32.95 | 33.04 | 31.52 | 1,211 |
| November 20, 2025 | 31.94 | 31.43 | 31.43 | 32.53 | 31.43 | 343 |
| November 19, 2025 | 31.96 | 31.98 | 31.98 | 32.44 | 31.96 | 5,411 |
| November 18, 2025 | 31.6 | 32.05 | 32.05 | 32.17 | 31.55 | 1,091 |
| November 17, 2025 | 32.66 | 32.09 | 32.09 | 32.8 | 32.09 | 908 |
| November 14, 2025 | 32.6 | 32.78 | 32.78 | 33.02 | 32.46 | 778 |
| November 13, 2025 | 33.34 | 33.16 | 33.16 | 33.73 | 33.03 | 623 |
| November 12, 2025 | 32.02 | 33.13 | 33.13 | 33.28 | 31.98 | 2,089 |
| November 11, 2025 | 32.8 | 32.04 | 32.04 | 32.8 | 31.87 | 1,391 |
| November 10, 2025 | 32.7 | 32.74 | 32.74 | 33.4 | 32.53 | 2,435 |
| November 07, 2025 | 31.14 | 31.61 | 31.61 | 31.75 | 31 | 1,336 |
| November 06, 2025 | 31.35 | 31.64 | 31.64 | 31.87 | 31.11 | 2,378 |
| November 05, 2025 | 29.93 | 31.58 | 31.58 | 31.58 | 29.93 | 8,306 |
| November 04, 2025 | 29.92 | 30.07 | 30.07 | 30.13 | 29.29 | 3,182 |
| November 03, 2025 | 30.01 | 30.56 | 30.56 | 30.67 | 29.9 | 2,652 |
| October 31, 2025 | 29.98 | 30.34 | 30.34 | 30.34 | 29.92 | 1,654 |
| October 30, 2025 | 30.89 | 30.12 | 30.12 | 30.89 | 30.09 | 4,653 |
| October 29, 2025 | 31.18 | 30.71 | 30.71 | 31.18 | 30.55 | 4,210 |
| October 28, 2025 | 32.15 | 31.11 | 31.11 | 32.2 | 31.1 | 3,220 |
| October 27, 2025 | 32.33 | 32.16 | 32.16 | 32.67 | 32.08 | 5,002 |
| October 24, 2025 | 32 | 31.64 | 31.64 | 32.36 | 31.45 | 3,763 |
| October 23, 2025 | 34.67 | 31.61 | 31.61 | 34.67 | 31.05 | 20,876 |
| October 22, 2025 | 34.98 | 33.81 | 33.81 | 34.98 | 33.44 | 31,387 |
| October 21, 2025 | 34.13 | 34.78 | 34.78 | 34.78 | 34.05 | 687 |
| October 20, 2025 | 33.58 | 34.44 | 34.44 | 34.47 | 33.58 | 3,076 |
| October 17, 2025 | 33.13 | 33.68 | 33.68 | 33.77 | 33.13 | 40,218 |
| October 16, 2025 | 33.88 | 33.15 | 33.15 | 34 | 32.98 | 2,321 |
| October 15, 2025 | 33.77 | 33.56 | 33.56 | 33.8 | 33.3 | 1,127 |
| October 14, 2025 | 31.73 | 33.38 | 33.38 | 33.57 | 31.52 | 6,774 |
| October 13, 2025 | 32.22 | 31.78 | 31.78 | 32.22 | 31.73 | 465 |
| October 10, 2025 | 31.85 | 31.21 | 31.21 | 32.58 | 31.07 | 12,424 |
| October 09, 2025 | 32.93 | 31.93 | 31.93 | 33.72 | 31.74 | 22,876 |
| October 08, 2025 | 32.72 | 32.58 | 32.58 | 32.72 | 32.17 | 1,260 |
| October 07, 2025 | 32.49 | 32.63 | 32.63 | 32.74 | 32.1 | 1,729 |
| October 06, 2025 | 32.54 | 32.55 | 32.55 | 32.67 | 31.84 | 2,122 |
| October 03, 2025 | 32.47 | 33.06 | 33.06 | 33.49 | 32.47 | 11,061 |
| October 02, 2025 | 32.35 | 32.55 | 32.55 | 32.55 | 31.96 | 927 |
| October 01, 2025 | 31.8 | 32.29 | 32.29 | 32.33 | 31.8 | 2,896 |
