40.78
+0.22(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40.78 | 40.78 | 40.78 | 40.84 | 40.67 | 226,675 |
| December 03, 2025 | 40.42 | 40.56 | 40.56 | 40.58 | 40.31 | 61,100 |
| December 02, 2025 | 40.9 | 40.86 | 40.86 | 40.9 | 40.68 | 15,300 |
| December 01, 2025 | 41.01 | 41.22 | 41.22 | 41.26 | 41 | 25,036 |
| November 28, 2025 | 40.76 | 40.89 | 40.89 | 40.94 | 40.76 | 12,829 |
| November 26, 2025 | 40.64 | 40.59 | 40.59 | 40.8 | 40.25 | 31,923 |
| November 25, 2025 | 40.53 | 40.48 | 40.48 | 40.54 | 40.29 | 38,300 |
| November 24, 2025 | 39.86 | 40.2 | 40.2 | 40.2 | 39.86 | 28,600 |
| November 21, 2025 | 39.2 | 39.57 | 39.57 | 39.71 | 39 | 57,200 |
| November 20, 2025 | 40.57 | 39.68 | 39.68 | 40.65 | 39.65 | 17,510 |
| November 19, 2025 | 40.67 | 40.53 | 40.53 | 40.7 | 40.39 | 29,500 |
| November 18, 2025 | 40.71 | 40.87 | 40.87 | 40.96 | 40.59 | 15,011 |
| November 17, 2025 | 41.17 | 41.03 | 41.03 | 41.37 | 40.92 | 39,400 |
| November 14, 2025 | 41.51 | 41.41 | 41.41 | 41.9 | 41.29 | 51,100 |
| November 13, 2025 | 42.66 | 42.09 | 42.09 | 42.69 | 41.96 | 12,039 |
| November 12, 2025 | 42.17 | 42.04 | 42.04 | 42.25 | 41.94 | 6,400 |
| November 11, 2025 | 42.25 | 42.13 | 42.13 | 42.3 | 42.11 | 16,024 |
| November 10, 2025 | 42.3 | 42.38 | 42.38 | 42.47 | 42.17 | 12,800 |
| November 07, 2025 | 41.62 | 41.88 | 41.88 | 41.88 | 41.45 | 12,700 |
| November 06, 2025 | 42.49 | 42.19 | 42.19 | 42.51 | 42.19 | 6,800 |
| November 05, 2025 | 41.7 | 41.9 | 41.9 | 42 | 41.7 | 8,700 |
| November 04, 2025 | 41.33 | 41.35 | 41.35 | 41.67 | 41.33 | 31,347 |
| November 03, 2025 | 42.35 | 42.25 | 42.25 | 42.35 | 42.13 | 16,500 |
| October 31, 2025 | 42.22 | 42.33 | 42.33 | 42.39 | 42.03 | 18,644 |
| October 30, 2025 | 42.99 | 43.04 | 43.04 | 43.17 | 42.81 | 18,512 |
| October 29, 2025 | 43.9 | 43.81 | 43.81 | 43.94 | 43.59 | 19,600 |
| October 28, 2025 | 43.26 | 43.34 | 43.34 | 43.37 | 43.07 | 33,038 |
| October 27, 2025 | 43.74 | 43.65 | 43.65 | 43.74 | 43.62 | 19,146 |
| October 24, 2025 | 42.81 | 42.8 | 42.8 | 42.91 | 42.77 | 31,233 |
| October 23, 2025 | 41.95 | 42.18 | 42.18 | 42.33 | 41.95 | 8,732 |
| October 22, 2025 | 41.87 | 41.73 | 41.73 | 42.07 | 41.57 | 18,200 |
| October 21, 2025 | 42.26 | 42.01 | 42.01 | 42.26 | 42 | 30,600 |
| October 20, 2025 | 41.75 | 42.21 | 42.21 | 42.26 | 41.7 | 98,018 |
| October 17, 2025 | 41.3 | 41.76 | 41.76 | 41.86 | 41.07 | 132,000 |
| October 16, 2025 | 42.21 | 42.12 | 42.12 | 42.34 | 42 | 17,800 |
| October 15, 2025 | 42.14 | 42.04 | 42.04 | 42.2 | 41.82 | 47,946 |
| October 14, 2025 | 41.16 | 41.44 | 41.44 | 41.72 | 41.11 | 58,820 |
| October 13, 2025 | 42.53 | 42.25 | 42.25 | 42.54 | 42.25 | 24,500 |
| October 10, 2025 | 43.36 | 41.09 | 41.09 | 43.53 | 40.85 | 136,100 |
| October 09, 2025 | 44.67 | 44.05 | 44.05 | 44.67 | 43.95 | 15,600 |
| October 08, 2025 | 44.74 | 44.86 | 44.86 | 44.9 | 44.63 | 10,500 |
| October 07, 2025 | 45.09 | 44.6 | 44.6 | 45.14 | 44.54 | 15,000 |
| October 06, 2025 | 44.94 | 45.06 | 45.06 | 45.22 | 44.94 | 16,544 |
| October 03, 2025 | 45.16 | 45.02 | 45.02 | 45.21 | 44.91 | 49,600 |
| October 02, 2025 | 45.51 | 45.34 | 45.34 | 45.65 | 45.33 | 14,122 |
| October 01, 2025 | 44.6 | 44.8 | 44.8 | 44.86 | 44.59 | 20,200 |
| September 30, 2025 | 44.74 | 44.58 | 44.58 | 44.74 | 44.37 | 53,110 |
| September 29, 2025 | 44.16 | 44.27 | 44.27 | 44.3 | 44.12 | 57,100 |
| September 26, 2025 | 43.1 | 43.25 | 43.25 | 43.3 | 43.02 | 21,223 |
| September 25, 2025 | 43.81 | 43.78 | 43.78 | 43.81 | 43.57 | 8,400 |
| September 24, 2025 | 43.72 | 43.77 | 43.63 | 43.88 | 43.63 | 23,088 |
| September 23, 2025 | 43.28 | 43 | 42.86 | 43.41 | 43 | 38,145 |
| September 22, 2025 | 43.57 | 43.6 | 43.46 | 43.7 | 43.52 | 17,100 |
| September 19, 2025 | 43.51 | 43.38 | 43.24 | 43.64 | 43.38 | 23,403 |
| September 18, 2025 | 43.29 | 43.43 | 43.29 | 43.53 | 43.22 | 31,500 |
| September 17, 2025 | 43.89 | 43.95 | 43.81 | 44 | 43.73 | 39,915 |
| September 16, 2025 | 42.88 | 43.25 | 43.11 | 43.28 | 42.8 | 25,636 |
| September 15, 2025 | 43.02 | 42.98 | 42.84 | 43.07 | 42.89 | 10,800 |
| September 12, 2025 | 42.67 | 42.55 | 42.41 | 42.68 | 42.46 | 17,800 |
| September 11, 2025 | 42.14 | 42.79 | 42.65 | 42.8 | 42.14 | 34,743 |