43.96
-1.48(-3.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 45.44 | 43.96 | 43.96 | 45.52 | 43.54 | 2.9M |
| January 15, 2026 | 45.52 | 45.44 | 45.44 | 45.77 | 45.14 | 2.27M |
| January 14, 2026 | 44.28 | 45.23 | 45.23 | 45.34 | 44.02 | 1.72M |
| January 13, 2026 | 44.06 | 44.08 | 44.08 | 45.05 | 43.74 | 2.08M |
| January 12, 2026 | 42.59 | 44.06 | 44.06 | 45.06 | 42.05 | 4.14M |
| January 09, 2026 | 44.28 | 44.04 | 44.04 | 45.42 | 43.88 | 2.83M |
| January 08, 2026 | 45.37 | 44.15 | 44.15 | 45.84 | 43.28 | 2.73M |
| January 07, 2026 | 44.25 | 46.19 | 46.19 | 46.31 | 44.04 | 2.54M |
| January 06, 2026 | 42.17 | 43.68 | 43.68 | 43.93 | 42.17 | 2.17M |
| January 05, 2026 | 42.91 | 42.4 | 42.4 | 43.46 | 41.93 | 2.92M |
| January 02, 2026 | 43.52 | 43.58 | 43.58 | 43.73 | 43 | 2.49M |
| December 31, 2025 | 43.94 | 43.83 | 43.83 | 44.22 | 43.5 | 1.76M |
| December 30, 2025 | 45.19 | 44.04 | 44.04 | 45.41 | 44.02 | 1.81M |
| December 29, 2025 | 45.95 | 45.37 | 45.37 | 46.29 | 45.3 | 1.83M |
| December 26, 2025 | 46.56 | 46.24 | 46.24 | 46.94 | 45.96 | 1.54M |
| December 24, 2025 | 46.8 | 46.51 | 46.51 | 47 | 46.32 | 1.08M |
| December 23, 2025 | 46.76 | 46.61 | 46.61 | 47.24 | 45.96 | 3.06M |
| December 22, 2025 | 44.25 | 46.19 | 46.19 | 46.25 | 44.1 | 3.02M |
| December 19, 2025 | 42.76 | 44.3 | 44.3 | 44.55 | 42.67 | 5.24M |
| December 18, 2025 | 42 | 42.57 | 42.57 | 43.11 | 41.96 | 1.95M |
| December 17, 2025 | 41.66 | 42 | 42 | 42.04 | 41.56 | 2.12M |
| December 16, 2025 | 41.13 | 41.6 | 41.6 | 41.77 | 40.83 | 2.21M |
| December 15, 2025 | 41.41 | 41.38 | 41.38 | 42.09 | 41.19 | 3.07M |
| December 12, 2025 | 41.66 | 40.88 | 40.88 | 41.79 | 40.66 | 2.57M |
| December 11, 2025 | 41.28 | 41.39 | 41.39 | 41.79 | 40.81 | 2.79M |
| December 10, 2025 | 42.05 | 41.07 | 41.07 | 42.36 | 41.03 | 3.24M |
| December 09, 2025 | 42.17 | 41.86 | 41.86 | 42.73 | 41.52 | 2.51M |
| December 08, 2025 | 44.5 | 42.17 | 42.17 | 44.59 | 41.88 | 3.67M |
| December 05, 2025 | 44.2 | 44.36 | 44.36 | 44.59 | 43.85 | 2.19M |
| December 04, 2025 | 43.97 | 44.37 | 44.37 | 44.79 | 43.95 | 2.06M |
| December 03, 2025 | 43.57 | 44.01 | 44.01 | 44.48 | 43.47 | 2.73M |
| December 02, 2025 | 43.77 | 43.44 | 43.44 | 43.98 | 43 | 2.24M |
| December 01, 2025 | 43.85 | 43.43 | 43.43 | 44.11 | 43.33 | 2.48M |
| November 28, 2025 | 44.91 | 44.17 | 44.17 | 44.91 | 44.09 | 1.53M |
| November 26, 2025 | 43.03 | 44.21 | 44.21 | 44.44 | 42.96 | 2.09M |
| November 25, 2025 | 42.5 | 43.13 | 43.13 | 43.59 | 42.25 | 2.88M |
| November 24, 2025 | 42.31 | 42.25 | 42.25 | 43 | 42.15 | 4.52M |
| November 21, 2025 | 42.08 | 42.51 | 42.51 | 42.86 | 41.82 | 2.81M |
| November 20, 2025 | 42.32 | 41.78 | 41.78 | 42.5 | 41.69 | 2.32M |
| November 19, 2025 | 42.88 | 42.14 | 42.14 | 42.99 | 41.65 | 2.13M |
| November 18, 2025 | 41.76 | 42.65 | 42.65 | 42.73 | 41.76 | 2M |
| November 17, 2025 | 41.58 | 42.42 | 42.42 | 43.16 | 41.58 | 2.34M |
| November 14, 2025 | 41.93 | 41.65 | 41.65 | 42.59 | 41.23 | 2.57M |
| November 13, 2025 | 43.09 | 42.35 | 42.35 | 43.72 | 42.18 | 3.09M |
| November 12, 2025 | 42.98 | 43.59 | 43.59 | 43.68 | 42.62 | 2.44M |
| November 11, 2025 | 41.45 | 42.98 | 42.98 | 43.22 | 41.45 | 2.83M |
| November 10, 2025 | 41.03 | 41.41 | 41.41 | 41.54 | 39.83 | 2.63M |
| November 07, 2025 | 40.63 | 40.81 | 40.81 | 40.83 | 39.93 | 2.32M |
| November 06, 2025 | 40.05 | 40.8 | 40.8 | 41.21 | 40.05 | 2.94M |
| November 05, 2025 | 40 | 40.37 | 40.37 | 41.55 | 38.19 | 4.96M |
| November 04, 2025 | 37.81 | 37.9 | 37.9 | 38.9 | 37.58 | 3.47M |
| November 03, 2025 | 37.55 | 38.06 | 38.06 | 38.41 | 36 | 4.53M |
| October 31, 2025 | 38.62 | 38.67 | 38.67 | 38.96 | 38.25 | 2.11M |
| October 30, 2025 | 39.48 | 38.94 | 38.94 | 39.76 | 38.92 | 2.21M |
| October 29, 2025 | 40.01 | 39.43 | 39.43 | 40.24 | 39.38 | 1.89M |
| October 28, 2025 | 40.01 | 40.08 | 40.08 | 40.63 | 39.45 | 2.01M |
| October 27, 2025 | 39.04 | 39.99 | 39.99 | 40.02 | 38.91 | 2.27M |
| October 24, 2025 | 38 | 38.72 | 38.72 | 39.15 | 37.82 | 2.42M |
| October 23, 2025 | 36.27 | 38.05 | 38.05 | 38.33 | 36.08 | 3.83M |
| October 22, 2025 | 36.02 | 36.08 | 36.08 | 36.45 | 35.44 | 3.1M |
