46.29
-0.14(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 46.45 | 46.29 | 46.29 | 46.69 | 46.26 | 736,751 |
| December 23, 2025 | 46.42 | 46.43 | 46.43 | 46.79 | 46.25 | 2.61M |
| December 22, 2025 | 45.91 | 46.41 | 46.41 | 46.59 | 45.89 | 2.3M |
| December 19, 2025 | 45.5 | 45.69 | 45.69 | 45.88 | 45.26 | 3.6M |
| December 18, 2025 | 45 | 45.44 | 45.44 | 45.91 | 44.9 | 2.89M |
| December 17, 2025 | 44.97 | 44.64 | 44.64 | 45.23 | 44.45 | 2.61M |
| December 16, 2025 | 45.01 | 44.33 | 44.33 | 45.19 | 44.12 | 2.14M |
| December 15, 2025 | 45.61 | 44.85 | 44.85 | 45.61 | 44.54 | 2.87M |
| December 12, 2025 | 46.01 | 45.18 | 45.18 | 46.24 | 44.86 | 2.29M |
| December 11, 2025 | 44.53 | 45.82 | 45.82 | 45.98 | 44.53 | 4.14M |
| December 10, 2025 | 43.92 | 44.5 | 44.5 | 45.09 | 43.41 | 6.67M |
| December 09, 2025 | 42.57 | 42.34 | 42.34 | 42.96 | 42.29 | 1.73M |
| December 08, 2025 | 42.47 | 42.65 | 42.65 | 43.23 | 41.81 | 4.31M |
| December 05, 2025 | 42.35 | 42.39 | 42.39 | 42.74 | 42.16 | 2.59M |
| December 04, 2025 | 41.73 | 42.42 | 42.42 | 42.7 | 41.59 | 2.58M |
| December 03, 2025 | 41.2 | 41.76 | 41.76 | 41.83 | 41.19 | 2.36M |
| December 02, 2025 | 41.61 | 41.18 | 41.18 | 41.69 | 40.97 | 2.95M |
| December 01, 2025 | 41.07 | 41.44 | 41.44 | 41.76 | 40.97 | 2.46M |
| November 28, 2025 | 41.29 | 41.3 | 41.3 | 41.45 | 41.04 | 824,793 |
| November 26, 2025 | 40.92 | 41.15 | 41.15 | 41.53 | 40.82 | 1.9M |
| November 25, 2025 | 39.87 | 40.74 | 40.74 | 40.93 | 39.7 | 3.33M |
| November 24, 2025 | 38.67 | 39.64 | 39.64 | 39.74 | 38.5 | 3.3M |
| November 21, 2025 | 37.78 | 38.48 | 38.48 | 39.47 | 37.64 | 3.66M |
| November 20, 2025 | 38.9 | 37.57 | 37.57 | 39.5 | 37.51 | 3.02M |
| November 19, 2025 | 37.76 | 38.4 | 38.4 | 38.53 | 37.66 | 2.37M |
| November 18, 2025 | 37.35 | 37.65 | 37.65 | 37.94 | 37.18 | 3.65M |
| November 17, 2025 | 39.09 | 37.71 | 37.71 | 39.09 | 37.49 | 2.51M |
| November 14, 2025 | 38.73 | 39.29 | 39.29 | 39.31 | 38.47 | 2.58M |
| November 13, 2025 | 39.89 | 39.21 | 39.21 | 40.22 | 38.96 | 2.8M |
| November 12, 2025 | 39.53 | 40.29 | 40.29 | 40.38 | 39.53 | 2.58M |
| November 11, 2025 | 39.39 | 39.47 | 39.47 | 39.73 | 38.85 | 1.79M |
| November 10, 2025 | 39.5 | 39.27 | 39.27 | 39.89 | 39.01 | 3M |
| November 07, 2025 | 38.38 | 39.27 | 39.27 | 39.29 | 38.06 | 2.77M |
| November 06, 2025 | 40.02 | 38.63 | 38.63 | 40.32 | 38.56 | 4.45M |
| November 05, 2025 | 39.67 | 39.95 | 39.95 | 40.27 | 39.15 | 3.38M |
| November 04, 2025 | 38.91 | 39.62 | 39.62 | 40.25 | 38.6 | 4.08M |
| November 03, 2025 | 38.68 | 39.38 | 39.38 | 39.82 | 38.23 | 2.97M |
| October 31, 2025 | 38.84 | 38.97 | 38.97 | 39.04 | 38.51 | 2M |
| October 30, 2025 | 39.89 | 39.2 | 39.2 | 40.12 | 39.08 | 2.99M |
| October 29, 2025 | 40.35 | 39.97 | 39.97 | 40.83 | 39.71 | 3.58M |
| October 28, 2025 | 41.4 | 40.83 | 40.83 | 41.49 | 40.51 | 1.83M |
| October 27, 2025 | 42.25 | 41.29 | 41.29 | 42.41 | 41.28 | 2.52M |
| October 24, 2025 | 41.64 | 41.81 | 41.81 | 42.16 | 41.2 | 2.6M |
| October 23, 2025 | 40.86 | 41.02 | 41.02 | 41.19 | 40.53 | 2.26M |
| October 22, 2025 | 41.15 | 40.6 | 40.6 | 41.15 | 39.97 | 3.95M |
| October 21, 2025 | 40.64 | 40.98 | 40.98 | 41.93 | 40.56 | 3M |
| October 20, 2025 | 40.82 | 40.5 | 40.5 | 40.91 | 39.79 | 4.16M |
| October 17, 2025 | 40 | 39.82 | 39.82 | 41.26 | 38.7 | 8.98M |
| October 16, 2025 | 39.65 | 38.45 | 38.45 | 39.99 | 38.31 | 5.97M |
| October 15, 2025 | 40.19 | 39.7 | 39.7 | 40.42 | 39.3 | 2.97M |
| October 14, 2025 | 37.52 | 39.94 | 39.94 | 40.42 | 37.51 | 5.18M |
| October 13, 2025 | 37.46 | 37.87 | 37.87 | 38.2 | 37.46 | 2.85M |
| October 10, 2025 | 39.58 | 36.96 | 36.96 | 39.58 | 36.94 | 3.96M |
| October 09, 2025 | 39.08 | 39.19 | 39.19 | 39.5 | 38.79 | 2.87M |
| October 08, 2025 | 40.11 | 39.08 | 39.08 | 40.29 | 39.08 | 3.29M |
| October 07, 2025 | 39.56 | 39.92 | 39.92 | 40.37 | 39.44 | 4.49M |
| October 06, 2025 | 39.9 | 39.79 | 39.79 | 40.36 | 38.71 | 4.2M |
| October 03, 2025 | 38.81 | 39.63 | 39.63 | 39.63 | 38.77 | 3.79M |
| October 02, 2025 | 38.68 | 38.85 | 38.85 | 38.99 | 38.19 | 2.96M |
| October 01, 2025 | 38.88 | 38.75 | 38.75 | 39.72 | 38.69 | 3.91M |
