40.19
+0.205(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 40.25 | 39.98 | 39.98 | 40.35 | 39.55 | 1M |
| December 22, 2025 | 40.52 | 40.13 | 40.13 | 40.98 | 39.82 | 1.82M |
| December 19, 2025 | 41.68 | 40.3 | 40.3 | 41.74 | 40.05 | 5.41M |
| December 18, 2025 | 43.29 | 42.8 | 42.8 | 43.55 | 42.72 | 983,800 |
| December 17, 2025 | 42.51 | 42.89 | 42.89 | 43.49 | 42.37 | 947,879 |
| December 16, 2025 | 42.98 | 42.59 | 42.59 | 43.06 | 42.23 | 2.23M |
| December 15, 2025 | 43.74 | 43.08 | 43.08 | 44.29 | 42.89 | 1.94M |
| December 12, 2025 | 44.18 | 43.48 | 43.48 | 44.33 | 43.47 | 850,598 |
| December 11, 2025 | 43.72 | 44 | 44 | 44.52 | 43.72 | 704,380 |
| December 10, 2025 | 43.61 | 43.6 | 43.6 | 43.96 | 43.15 | 562,076 |
| December 09, 2025 | 43.47 | 43.6 | 43.6 | 43.99 | 43.4 | 726,800 |
| December 08, 2025 | 44.23 | 43.61 | 43.61 | 44.51 | 43.42 | 1.04M |
| December 05, 2025 | 44.12 | 44.3 | 44.3 | 44.48 | 43.36 | 816,522 |
| December 04, 2025 | 43.96 | 44.59 | 44.59 | 45.33 | 43.88 | 1.76M |
| December 03, 2025 | 43.82 | 43.77 | 43.77 | 44.26 | 43.33 | 933,937 |
| December 02, 2025 | 42.56 | 43.68 | 43.68 | 44.31 | 42.21 | 2.03M |
| December 01, 2025 | 40.98 | 41.77 | 41.77 | 42.18 | 40.88 | 1.61M |
| November 28, 2025 | 40.81 | 41.22 | 41.22 | 41.27 | 40.78 | 529,721 |
| November 26, 2025 | 41.22 | 40.77 | 40.77 | 41.26 | 40.67 | 1.05M |
| November 25, 2025 | 40 | 40.74 | 40.74 | 40.86 | 40 | 1.44M |
| November 24, 2025 | 40.19 | 39.84 | 39.84 | 40.46 | 39.61 | 1.14M |
| November 21, 2025 | 39.85 | 40.32 | 40.32 | 40.89 | 39.65 | 1.56M |
| November 20, 2025 | 41 | 39.78 | 39.78 | 41.19 | 39.76 | 932,033 |
| November 19, 2025 | 40.72 | 40.5 | 40.5 | 41.02 | 40.04 | 927,829 |
| November 18, 2025 | 40.54 | 40.79 | 40.79 | 40.91 | 40.33 | 740,000 |
| November 17, 2025 | 41.89 | 40.58 | 40.58 | 42.05 | 40.47 | 1.17M |
| November 14, 2025 | 41.56 | 42.07 | 42.07 | 42.08 | 41.42 | 841,200 |
| November 13, 2025 | 42.11 | 42.26 | 42.26 | 42.92 | 42 | 824,900 |
| November 12, 2025 | 42.53 | 42.53 | 42.53 | 43.11 | 42.45 | 673,300 |
| November 11, 2025 | 42.39 | 42.43 | 42.43 | 42.76 | 42.09 | 647,027 |
| November 10, 2025 | 43 | 42.39 | 42.39 | 43.26 | 41.71 | 843,413 |
| November 07, 2025 | 41.29 | 42.62 | 42.62 | 42.66 | 41.12 | 1.38M |
| November 06, 2025 | 42.77 | 41.68 | 41.68 | 42.96 | 41.31 | 1.2M |
| November 05, 2025 | 42.44 | 42.77 | 42.77 | 43.43 | 42.23 | 1.3M |
| November 04, 2025 | 41.33 | 42.4 | 42.4 | 42.45 | 41.01 | 1.26M |
| November 03, 2025 | 42.66 | 41.65 | 41.65 | 42.94 | 41.41 | 1.5M |
| October 31, 2025 | 41.74 | 42.84 | 42.84 | 43.29 | 41.5 | 2.82M |
| October 30, 2025 | 42.27 | 41.51 | 41.51 | 43.19 | 40.71 | 2.69M |
| October 29, 2025 | 42.89 | 42.89 | 42.89 | 43.53 | 42.74 | 1.51M |
| October 28, 2025 | 43.72 | 43.05 | 43.05 | 43.89 | 42.94 | 1.28M |
| October 27, 2025 | 44.14 | 43.8 | 43.8 | 44.14 | 43.42 | 1.46M |
| October 24, 2025 | 44.64 | 44.08 | 44.08 | 44.64 | 43.65 | 1.67M |
| October 23, 2025 | 43.65 | 44.37 | 44.37 | 44.72 | 43.45 | 1.63M |
| October 22, 2025 | 44.56 | 43.37 | 43.37 | 44.9 | 43.28 | 896,388 |
| October 21, 2025 | 43.71 | 44.5 | 44.5 | 44.8 | 43.33 | 1.19M |
| October 20, 2025 | 43.59 | 43.52 | 43.52 | 44.09 | 43.34 | 1.17M |
| October 17, 2025 | 43.41 | 43.38 | 43.38 | 43.55 | 42.94 | 818,411 |
| October 16, 2025 | 44.34 | 43.76 | 43.76 | 44.59 | 43.54 | 887,535 |
| October 15, 2025 | 45.13 | 44.11 | 44.11 | 45.28 | 43.78 | 1.01M |
| October 14, 2025 | 44.31 | 44.89 | 44.89 | 44.97 | 44.11 | 1.07M |
| October 13, 2025 | 43.37 | 44.71 | 44.71 | 45.03 | 43.37 | 2.08M |
| October 10, 2025 | 45.47 | 43.25 | 43.25 | 45.48 | 42.94 | 2.05M |
| October 09, 2025 | 46.9 | 45.26 | 45.26 | 46.96 | 45.24 | 1.08M |
| October 08, 2025 | 46.96 | 46.89 | 46.89 | 47.12 | 46.66 | 560,805 |
| October 07, 2025 | 47.62 | 46.83 | 46.83 | 47.62 | 46.48 | 910,632 |
| October 06, 2025 | 47.47 | 47.45 | 47.45 | 48.13 | 47.27 | 1.06M |
| October 03, 2025 | 47.2 | 47.42 | 47.42 | 47.54 | 46.94 | 1.15M |
| October 02, 2025 | 47.54 | 47.12 | 47.12 | 48.12 | 46.88 | 943,014 |
| October 01, 2025 | 46.91 | 47.77 | 47.77 | 48.33 | 46.81 | 959,831 |
| September 30, 2025 | 46.84 | 47.29 | 47.29 | 47.32 | 46.51 | 1.03M |