38.20
+1.28(+3.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 37.36 | 37.99 | 37.99 | 38.11 | 37.21 | 48,697 |
| December 23, 2025 | 37.34 | 36.92 | 36.92 | 37.54 | 36.82 | 24,221 |
| December 22, 2025 | 37.47 | 37.15 | 37.15 | 37.99 | 37.08 | 20,056 |
| December 19, 2025 | 37.43 | 37.44 | 37.44 | 37.7 | 36.83 | 335,601 |
| December 18, 2025 | 37.45 | 37.32 | 37.32 | 37.74 | 37.17 | 4,831 |
| December 17, 2025 | 36.78 | 37.29 | 37.29 | 37.96 | 36.2 | 59,171 |
| December 16, 2025 | 35.97 | 36.26 | 36.26 | 36.41 | 35.76 | 17,039 |
| December 15, 2025 | 36.74 | 36.25 | 36.25 | 36.91 | 35.67 | 72,354 |
| December 12, 2025 | 37.19 | 36.8 | 36.8 | 37.81 | 36.74 | 46,168 |
| December 11, 2025 | 38.87 | 37.3 | 37.3 | 39.09 | 36.88 | 145,994 |
| December 10, 2025 | 39.4 | 39.46 | 39.46 | 39.55 | 38.78 | 15,018 |
| December 09, 2025 | 39.44 | 39.58 | 39.58 | 39.84 | 38.83 | 15,096 |
| December 08, 2025 | 40.43 | 39.46 | 39.46 | 40.54 | 39.4 | 19,137 |
| December 05, 2025 | 39.65 | 40.26 | 40.25 | 40.99 | 39.46 | 56,086 |
| December 04, 2025 | 38.78 | 39.01 | 39.01 | 39.42 | 38.28 | 52,499 |
| December 03, 2025 | 40.16 | 39.44 | 39.49 | 40.32 | 38.97 | 22,324 |
| December 02, 2025 | 39.6 | 40.22 | 40.22 | 40.72 | 39.56 | 19,142 |
| December 01, 2025 | 39 | 39.92 | 39.92 | 40.17 | 38.6 | 9,774 |
| November 28, 2025 | 39.35 | 39.91 | 39.91 | 39.97 | 39.13 | 18,971 |
| November 26, 2025 | 39.35 | 39.15 | 39.15 | 39.54 | 38.77 | 9,898 |
| November 25, 2025 | 39 | 39.24 | 39.24 | 39.31 | 38.5 | 15,052 |
| November 24, 2025 | 40 | 38.93 | 38.93 | 40.14 | 38.5 | 21,065 |
| November 21, 2025 | 38.37 | 39.79 | 39.79 | 40 | 37.5 | 38,346 |
| November 20, 2025 | 40.82 | 39.85 | 39.85 | 41 | 38.6 | 23,899 |
| November 19, 2025 | 40.6 | 39.98 | 39.98 | 41.06 | 39.8 | 8,888 |
| November 18, 2025 | 39.88 | 40.8 | 40.8 | 41.16 | 39.68 | 13,680 |
| November 17, 2025 | 42.36 | 40.3 | 40.3 | 42.5 | 40.17 | 23,238 |
| November 14, 2025 | 42.9 | 41.75 | 41.75 | 42.99 | 41.5 | 19,116 |
| November 13, 2025 | 43.82 | 42.78 | 42.78 | 44.1 | 42.51 | 20,002 |
| November 12, 2025 | 44.25 | 43.9 | 43.9 | 45.38 | 43.54 | 22,246 |
| November 11, 2025 | 43.2 | 43.69 | 43.69 | 44.21 | 43 | 424,978 |
| November 10, 2025 | 44.12 | 43.51 | 43.51 | 44.84 | 42.05 | 64,093 |
| November 07, 2025 | 46.86 | 42 | 42 | 49 | 42 | 56,800 |
| November 06, 2025 | 47.98 | 47.13 | 47.13 | 48.3 | 46.4 | 22,052 |
| November 05, 2025 | 46.74 | 47.74 | 47.74 | 48.3 | 46.74 | 6,047 |
| November 04, 2025 | 48.3 | 47.68 | 47.68 | 48.76 | 47.29 | 9,770 |
| November 03, 2025 | 50.61 | 48.63 | 48.63 | 50.61 | 48.05 | 17,640 |
| October 31, 2025 | 49.55 | 49.97 | 49.97 | 50.77 | 49 | 11,019 |
| October 30, 2025 | 50 | 49.25 | 49.25 | 50.59 | 48.97 | 25,155 |
| October 29, 2025 | 52.08 | 49.62 | 49.62 | 52.14 | 49.57 | 53,136 |
| October 28, 2025 | 53.25 | 53.06 | 53.05 | 53.92 | 53 | 5,434 |
| October 27, 2025 | 52.81 | 53.41 | 53.41 | 54.03 | 52.18 | 37,490 |
| October 24, 2025 | 54.3 | 54.59 | 54.6 | 55.03 | 54.06 | 17,975 |
| October 23, 2025 | 54.16 | 54.23 | 54.23 | 54.58 | 53.29 | 25,409 |
| October 22, 2025 | 54.01 | 53.26 | 53.26 | 54.19 | 52.74 | 19,727 |
| October 21, 2025 | 52.36 | 54.25 | 54.25 | 54.65 | 52.01 | 16,160 |
| October 20, 2025 | 50.38 | 52.48 | 52.48 | 52.75 | 50.3 | 54,474 |
| October 17, 2025 | 48.96 | 49.78 | 49.78 | 50.78 | 47.99 | 26,311 |
| October 16, 2025 | 51.24 | 50.01 | 50.01 | 51.88 | 49.96 | 11,157 |
| October 15, 2025 | 51.05 | 50.52 | 50.52 | 51.63 | 50.23 | 11,255 |
| October 14, 2025 | 50.22 | 50.54 | 50.54 | 51.14 | 49.5 | 21,918 |
| October 13, 2025 | 53.02 | 51.59 | 51.59 | 53.42 | 50.96 | 39,558 |
| October 10, 2025 | 53.95 | 52.33 | 52.33 | 55 | 51.47 | 48,579 |
| October 09, 2025 | 54.3 | 53.49 | 53.49 | 54.3 | 52.9 | 12,445 |
| October 08, 2025 | 53.84 | 54.66 | 54.66 | 54.94 | 52.59 | 30,708 |
| October 07, 2025 | 53.23 | 56.07 | 56.07 | 56.34 | 52.94 | 77,271 |
| October 06, 2025 | 51.95 | 51.09 | 51.09 | 53.35 | 50.89 | 55,841 |
| October 03, 2025 | 51.08 | 51.28 | 51.23 | 51.66 | 50.74 | 47,262 |
| October 02, 2025 | 49.8 | 50.69 | 50.69 | 50.98 | 48.8 | 39,780 |
| October 01, 2025 | 48.18 | 49.19 | 49.19 | 49.64 | 47.8 | 23,532 |
