42.35
+0.152(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 42.36 | 42.33 | 42.33 | 42.37 | 42.33 | 3,521 |
| December 23, 2025 | 42.15 | 42.2 | 42.2 | 42.25 | 42.15 | 5,723 |
| December 22, 2025 | 41.92 | 42.16 | 42.16 | 42.23 | 41.92 | 4,572 |
| December 19, 2025 | 41.77 | 41.74 | 41.74 | 41.83 | 41.73 | 5,007 |
| December 18, 2025 | 41.74 | 41.58 | 41.58 | 41.88 | 41.55 | 91,300 |
| December 17, 2025 | 41.59 | 41.33 | 41.33 | 41.72 | 41.28 | 7,222 |
| December 16, 2025 | 41.63 | 41.51 | 41.51 | 41.63 | 41.34 | 2,700 |
| December 15, 2025 | 41.95 | 41.73 | 41.73 | 41.95 | 41.71 | 5,310 |
| December 12, 2025 | 42.36 | 41.67 | 41.67 | 42.36 | 41.59 | 7,140 |
| December 11, 2025 | 42.18 | 42.49 | 42.2 | 42.58 | 42.18 | 7,548 |
| December 10, 2025 | 41.48 | 42.12 | 41.84 | 42.24 | 41.46 | 115,722 |
| December 09, 2025 | 41.31 | 41.36 | 41.08 | 41.66 | 41.31 | 11,239 |
| December 08, 2025 | 41.38 | 41.33 | 41.05 | 41.38 | 41.31 | 928 |
| December 05, 2025 | 41.49 | 41.45 | 41.45 | 41.6 | 41.45 | 4,639 |
| December 04, 2025 | 41.15 | 41.38 | 41.38 | 41.44 | 41.15 | 2,400 |
| December 03, 2025 | 40.51 | 41.08 | 41.08 | 41.12 | 40.51 | 14,400 |
| December 02, 2025 | 40.61 | 40.51 | 40.51 | 40.66 | 40.47 | 72,800 |
| December 01, 2025 | 40.69 | 40.64 | 40.64 | 40.84 | 40.63 | 3,100 |
| November 28, 2025 | 40.71 | 40.82 | 40.82 | 40.82 | 40.71 | 1,011 |
| November 26, 2025 | 40.46 | 40.59 | 40.59 | 40.73 | 40.46 | 3,838 |
| November 25, 2025 | 39.87 | 40.17 | 40.17 | 40.26 | 39.56 | 4,104 |
| November 24, 2025 | 39.39 | 39.62 | 39.62 | 39.73 | 39.39 | 6,300 |
| November 21, 2025 | 38.82 | 39.32 | 39.32 | 39.46 | 38.82 | 4,748 |
| November 20, 2025 | 39.87 | 38.69 | 38.69 | 39.87 | 38.69 | 3,100 |
| November 19, 2025 | 39.2 | 39.18 | 39.18 | 39.22 | 39.11 | 2,241 |
| November 18, 2025 | 38.84 | 39.05 | 39.05 | 39.13 | 38.84 | 10,142 |
| November 17, 2025 | 39.67 | 38.94 | 38.94 | 39.68 | 38.94 | 5,227 |
| November 14, 2025 | 39.5 | 39.7 | 39.7 | 39.82 | 39.5 | 8,508 |
| November 13, 2025 | 40.25 | 39.8 | 39.8 | 40.25 | 39.7 | 5,023 |
| November 12, 2025 | 40.54 | 40.53 | 40.53 | 40.65 | 40.51 | 7,400 |
| November 11, 2025 | 40.1 | 40.19 | 40.19 | 40.28 | 40.1 | 2,800 |
| November 10, 2025 | 40.04 | 40.13 | 40.13 | 40.24 | 39.83 | 11,500 |
| November 07, 2025 | 39.25 | 39.72 | 39.72 | 39.72 | 39.13 | 5,800 |
| November 06, 2025 | 39.49 | 39.31 | 39.31 | 39.49 | 39.31 | 5,000 |
| November 05, 2025 | 39.12 | 39.42 | 39.42 | 39.58 | 39.12 | 1,706 |
| November 04, 2025 | 38.75 | 38.99 | 38.99 | 39.21 | 38.75 | 2,614 |
| November 03, 2025 | 38.95 | 39.28 | 39.28 | 39.28 | 38.95 | 2,446 |
| October 31, 2025 | 39.22 | 39.36 | 39.36 | 39.43 | 39.22 | 3,400 |
| October 30, 2025 | 39.68 | 39.41 | 39.41 | 39.83 | 39.4 | 16,517 |
| October 29, 2025 | 39.32 | 39.19 | 39.19 | 39.48 | 39.08 | 2,700 |
| October 28, 2025 | 39.67 | 39.44 | 39.44 | 39.68 | 39.44 | 5,216 |
| October 27, 2025 | 39.89 | 39.77 | 39.77 | 39.89 | 39.68 | 2,748 |
| October 24, 2025 | 39.57 | 39.61 | 39.61 | 39.85 | 39.57 | 8,341 |
| October 23, 2025 | 39.39 | 39.35 | 39.35 | 39.52 | 39.1 | 367 |
| October 22, 2025 | 39.56 | 39.41 | 39.41 | 39.69 | 39.25 | 2,200 |
| October 21, 2025 | 39.72 | 39.6 | 39.6 | 39.75 | 39.6 | 2,800 |
| October 20, 2025 | 39.44 | 39.56 | 39.56 | 39.62 | 39.42 | 1,102 |
| October 17, 2025 | 38.89 | 39.05 | 39.05 | 39.05 | 38.89 | 1,700 |
| October 16, 2025 | 39.5 | 38.81 | 38.81 | 39.5 | 38.8 | 5,431 |
| October 15, 2025 | 39.77 | 39.6 | 39.6 | 39.77 | 39.5 | 4,028 |
| October 14, 2025 | 38.98 | 39.59 | 39.59 | 39.67 | 38.98 | 12,200 |
| October 13, 2025 | 39.22 | 39.27 | 39.27 | 39.33 | 39.07 | 15,300 |
| October 10, 2025 | 39.36 | 38.94 | 38.94 | 39.36 | 38.94 | 3,600 |
| October 09, 2025 | 39.78 | 39.66 | 39.66 | 39.78 | 39.66 | 2,400 |
| October 08, 2025 | 40.04 | 40.06 | 40.06 | 40.1 | 39.97 | 1,200 |
| October 07, 2025 | 40.21 | 40.03 | 40.03 | 40.21 | 39.99 | 7,808 |
| October 06, 2025 | 40.35 | 40.09 | 40.09 | 40.35 | 40.06 | 600 |
| October 03, 2025 | 40.36 | 40.22 | 40.22 | 40.39 | 40.19 | 2,922 |
| October 02, 2025 | 40.14 | 40.01 | 40.01 | 40.14 | 39.91 | 2,571 |
| October 01, 2025 | 40.11 | 40.09 | 40.09 | 40.16 | 40.06 | 1,926 |