40.75
+1.35(+3.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 39.99 | 40.75 | 40.75 | 41.32 | 39.01 | 252,800 |
| January 12, 2026 | 39.84 | 39.4 | 39.4 | 39.99 | 39.25 | 88,807 |
| January 09, 2026 | 39.44 | 39.49 | 39.49 | 39.82 | 38.8 | 73,800 |
| January 08, 2026 | 38.36 | 39.51 | 39.51 | 39.83 | 38.25 | 134,700 |
| January 07, 2026 | 39.16 | 38.25 | 38.25 | 39.16 | 37.95 | 73,614 |
| January 06, 2026 | 39.5 | 39.04 | 39.04 | 39.66 | 38.31 | 131,122 |
| January 05, 2026 | 38.76 | 39.51 | 39.51 | 39.85 | 38.1 | 173,500 |
| January 02, 2026 | 36.85 | 38.26 | 38.26 | 38.66 | 35.7 | 79,301 |
| December 31, 2025 | 37.33 | 36.95 | 36.95 | 38.38 | 36.81 | 166,017 |
| December 30, 2025 | 37.1 | 37.39 | 37.39 | 38.06 | 36.65 | 90,767 |
| December 29, 2025 | 36.89 | 37.03 | 37.03 | 37.74 | 36.74 | 75,654 |
| December 26, 2025 | 36.89 | 36.75 | 36.75 | 37.49 | 36.47 | 82,137 |
| December 24, 2025 | 37.12 | 37.07 | 37.07 | 38.45 | 36.5 | 107,297 |
| December 23, 2025 | 36.27 | 36.91 | 36.91 | 37.28 | 35.49 | 93,728 |
| December 22, 2025 | 36 | 36.38 | 36.38 | 36.75 | 35.84 | 127,400 |
| December 19, 2025 | 35.74 | 35.68 | 35.68 | 36.92 | 35 | 341,405 |
| December 18, 2025 | 36.44 | 35.44 | 35.44 | 37.46 | 35.1 | 209,324 |
| December 17, 2025 | 33.24 | 36.08 | 36.08 | 36.39 | 33.24 | 153,000 |
| December 16, 2025 | 34.02 | 32.83 | 32.83 | 34.99 | 32.03 | 148,500 |
| December 15, 2025 | 34.58 | 34.48 | 34.48 | 34.89 | 33.86 | 96,000 |
| December 12, 2025 | 35.6 | 34.53 | 34.53 | 35.65 | 34.33 | 85,805 |
| December 11, 2025 | 34.94 | 35.46 | 35.46 | 35.9 | 34.32 | 108,910 |
| December 10, 2025 | 34.91 | 34.97 | 34.97 | 36 | 34.21 | 117,244 |
| December 09, 2025 | 34.56 | 35.3 | 35.3 | 36.2 | 34.56 | 174,367 |
| December 08, 2025 | 35.24 | 34.48 | 34.48 | 36 | 34.1 | 120,033 |
| December 05, 2025 | 34.95 | 35.24 | 35.24 | 36.38 | 34.66 | 111,416 |
| December 04, 2025 | 33.85 | 34.74 | 34.74 | 35.39 | 33.85 | 89,253 |
| December 03, 2025 | 32.29 | 34.11 | 34.11 | 34.16 | 32.01 | 88,301 |
| December 02, 2025 | 32.49 | 31.88 | 31.88 | 32.76 | 31.39 | 63,800 |
| December 01, 2025 | 31.23 | 32.44 | 32.44 | 32.86 | 31.23 | 145,100 |
| November 28, 2025 | 30.5 | 31.4 | 31.4 | 31.43 | 30.37 | 59,700 |
| November 26, 2025 | 30.19 | 30.48 | 30.48 | 30.75 | 30.07 | 60,400 |
| November 25, 2025 | 30.7 | 30.32 | 30.32 | 31.08 | 30.01 | 73,688 |
| November 24, 2025 | 30.01 | 30.49 | 30.49 | 30.77 | 29.77 | 82,345 |
| November 21, 2025 | 29.46 | 30.01 | 30.01 | 30.27 | 28.68 | 66,800 |
| November 20, 2025 | 30.32 | 29.55 | 29.55 | 31.51 | 29.4 | 89,446 |
| November 19, 2025 | 30.14 | 29.81 | 29.81 | 30.82 | 29.8 | 76,329 |
| November 18, 2025 | 29.73 | 30.49 | 30.49 | 30.59 | 29.56 | 57,200 |
| November 17, 2025 | 30.24 | 29.98 | 29.98 | 30.94 | 29.91 | 80,321 |
| November 14, 2025 | 29.12 | 30.17 | 30.17 | 30.96 | 28.97 | 74,700 |
| November 13, 2025 | 29.31 | 29.48 | 29.48 | 29.58 | 28.7 | 89,000 |
| November 12, 2025 | 30.84 | 29.05 | 29.05 | 31.31 | 29.03 | 79,600 |
| November 11, 2025 | 29.57 | 31.15 | 31.15 | 31.18 | 29.57 | 78,008 |
| November 10, 2025 | 28.78 | 29.52 | 29.52 | 29.65 | 28.5 | 104,165 |
| November 07, 2025 | 28.74 | 28.64 | 28.64 | 28.84 | 28 | 111,656 |
| November 06, 2025 | 28.82 | 28.74 | 28.74 | 29.29 | 28.43 | 108,500 |
| November 05, 2025 | 28.28 | 29.04 | 29.04 | 29.11 | 28.25 | 130,240 |
| November 04, 2025 | 28.21 | 27.99 | 27.99 | 28.62 | 27.3 | 142,877 |
| November 03, 2025 | 26.59 | 28.86 | 28.86 | 29.52 | 26.58 | 210,902 |
| October 31, 2025 | 31.25 | 26.78 | 26.78 | 31.25 | 26 | 315,525 |
| October 30, 2025 | 31.87 | 32.22 | 32.22 | 32.44 | 31.83 | 96,742 |
| October 29, 2025 | 31.7 | 32.12 | 32.12 | 33.06 | 31.35 | 164,900 |
| October 28, 2025 | 30.94 | 31.6 | 31.6 | 31.77 | 30.4 | 104,831 |
| October 27, 2025 | 31 | 30.99 | 30.99 | 31.63 | 30.7 | 114,921 |
| October 24, 2025 | 31.5 | 30.92 | 30.92 | 31.94 | 30.81 | 123,311 |
| October 23, 2025 | 29.84 | 31.35 | 31.35 | 31.45 | 28.73 | 214,590 |
| October 22, 2025 | 28.5 | 29.31 | 29.31 | 29.4 | 28.5 | 112,054 |
| October 21, 2025 | 28.69 | 28.48 | 28.48 | 28.8 | 28.03 | 76,800 |
| October 20, 2025 | 27.36 | 28.41 | 28.41 | 28.63 | 27.36 | 109,000 |
| October 17, 2025 | 27.53 | 26.77 | 26.77 | 27.7 | 26.76 | 108,721 |
