39.32
-0.13(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 39.44 | 39.32 | 39.32 | 39.99 | 38.55 | 336,307 |
| December 23, 2025 | 38.15 | 39.45 | 39.45 | 39.5 | 38.11 | 436,787 |
| December 22, 2025 | 38.73 | 38.24 | 38.24 | 38.99 | 37.68 | 581,657 |
| December 19, 2025 | 36.28 | 37.71 | 37.71 | 37.78 | 35.89 | 1.06M |
| December 18, 2025 | 35.85 | 35.95 | 35.95 | 36.33 | 34.99 | 521,700 |
| December 17, 2025 | 36.29 | 34.66 | 34.66 | 37.06 | 34.28 | 565,546 |
| December 16, 2025 | 36.4 | 35.43 | 35.43 | 37.03 | 35.17 | 440,700 |
| December 15, 2025 | 36.85 | 36.5 | 36.5 | 37.28 | 35.75 | 633,001 |
| December 12, 2025 | 38.02 | 36.12 | 36.12 | 38.02 | 35.11 | 531,332 |
| December 11, 2025 | 37.55 | 38.23 | 38.23 | 38.64 | 36.48 | 693,400 |
| December 10, 2025 | 37.8 | 37.8 | 37.8 | 38.53 | 36.95 | 625,005 |
| December 09, 2025 | 36.95 | 37.9 | 37.9 | 38.39 | 36.5 | 591,100 |
| December 08, 2025 | 36.5 | 36.95 | 36.95 | 37.03 | 35.81 | 488,200 |
| December 05, 2025 | 36.44 | 36.44 | 36.44 | 36.49 | 35.56 | 450,786 |
| December 04, 2025 | 33.92 | 36.34 | 36.34 | 36.48 | 33.78 | 761,069 |
| December 03, 2025 | 33.77 | 34.12 | 34.12 | 34.45 | 32.63 | 477,538 |
| December 02, 2025 | 33.95 | 33.64 | 33.64 | 34.45 | 33.18 | 655,200 |
| December 01, 2025 | 33.56 | 33.05 | 33.05 | 34.05 | 31.91 | 901,278 |
| November 28, 2025 | 35.08 | 35.23 | 35.23 | 35.3 | 34.38 | 374,042 |
| November 26, 2025 | 33.43 | 34.71 | 34.71 | 35.1 | 33.1 | 767,810 |
| November 25, 2025 | 32.03 | 33.25 | 33.25 | 33.45 | 31.31 | 576,000 |
| November 24, 2025 | 30.52 | 32.29 | 32.29 | 32.48 | 30.02 | 742,004 |
| November 21, 2025 | 28.71 | 30.33 | 30.33 | 30.79 | 28.09 | 857,611 |
| November 20, 2025 | 30.99 | 28.66 | 28.66 | 31.31 | 28.4 | 964,400 |
| November 19, 2025 | 28.6 | 29.61 | 29.61 | 30.58 | 28.6 | 871,200 |
| November 18, 2025 | 28.98 | 28.6 | 28.6 | 29.73 | 28.16 | 764,921 |
| November 17, 2025 | 29.97 | 29.48 | 29.48 | 30.94 | 29.06 | 697,800 |
| November 14, 2025 | 28.72 | 30.5 | 30.5 | 31.13 | 28.05 | 1.14M |
| November 13, 2025 | 32.61 | 30.35 | 30.35 | 33.09 | 30.01 | 1.06M |
| November 12, 2025 | 34.93 | 33.26 | 33.26 | 35.5 | 32.7 | 803,805 |
| November 11, 2025 | 36 | 34.78 | 34.78 | 36.3 | 34.58 | 801,470 |
| November 10, 2025 | 35.82 | 36.47 | 36.47 | 38.62 | 35.35 | 1.69M |
| November 07, 2025 | 34.77 | 34.16 | 34.16 | 36.59 | 32.28 | 2.39M |
| November 06, 2025 | 31.6 | 29.79 | 29.79 | 32.02 | 29.72 | 1.06M |
| November 05, 2025 | 30.74 | 31.5 | 31.5 | 31.82 | 30.74 | 571,800 |
| November 04, 2025 | 30.84 | 30.57 | 30.57 | 32.22 | 30.41 | 593,400 |
| November 03, 2025 | 33.06 | 32.39 | 32.39 | 33.06 | 31.47 | 570,010 |
| October 31, 2025 | 32 | 33.01 | 33.01 | 33.22 | 31.63 | 461,757 |
| October 30, 2025 | 32.1 | 31.57 | 31.57 | 32.35 | 31.08 | 441,722 |
| October 29, 2025 | 32.92 | 32.43 | 32.43 | 33.78 | 31.91 | 531,000 |
| October 28, 2025 | 33.73 | 32.59 | 32.59 | 33.96 | 32.57 | 549,738 |
| October 27, 2025 | 33.2 | 33.53 | 33.53 | 33.73 | 32.93 | 674,700 |
| October 24, 2025 | 32.99 | 32.6 | 32.6 | 33.57 | 32.55 | 370,030 |
| October 23, 2025 | 30.37 | 32.17 | 32.17 | 32.77 | 30.37 | 698,543 |
| October 22, 2025 | 31.53 | 30.37 | 30.37 | 31.9 | 29.49 | 915,213 |
| October 21, 2025 | 31.69 | 31.93 | 31.93 | 32.23 | 31.04 | 631,800 |
| October 20, 2025 | 30.58 | 31.78 | 31.78 | 31.86 | 30.56 | 564,416 |
| October 17, 2025 | 31.36 | 30.1 | 30.1 | 31.66 | 29.93 | 584,800 |
| October 16, 2025 | 33.38 | 31.7 | 31.7 | 33.55 | 31.64 | 1M |
| October 15, 2025 | 31.56 | 32.54 | 32.54 | 32.58 | 30.71 | 1.05M |
| October 14, 2025 | 29.72 | 30.72 | 30.72 | 31.24 | 29.51 | 606,914 |
| October 13, 2025 | 29.2 | 30.62 | 30.62 | 30.7 | 29.11 | 694,033 |
| October 10, 2025 | 30.28 | 28.07 | 28.07 | 30.59 | 28.05 | 781,073 |
| October 09, 2025 | 30.61 | 30.29 | 30.29 | 30.95 | 29.74 | 656,800 |
| October 08, 2025 | 30.11 | 30.57 | 30.57 | 30.7 | 29.89 | 650,600 |
| October 07, 2025 | 30.98 | 29.87 | 29.87 | 31.7 | 28.74 | 853,862 |
| October 06, 2025 | 31.61 | 30.78 | 30.78 | 31.67 | 30.71 | 447,600 |
| October 03, 2025 | 31.36 | 30.85 | 30.85 | 32.27 | 30.64 | 706,837 |
| October 02, 2025 | 31.17 | 31.1 | 31.1 | 31.46 | 30.46 | 554,000 |
| October 01, 2025 | 28.91 | 30.39 | 30.39 | 30.46 | 28.75 | 560,493 |
