41.79
+0.55(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 41.75 | 41.79 | 41.79 | 41.79 | 41.75 | 70 |
| December 23, 2025 | 41.27 | 41.24 | 41.24 | 41.37 | 41.2 | 3,244 |
| December 22, 2025 | 40.07 | 40.83 | 40.83 | 41.27 | 39.93 | 15,905 |
| December 19, 2025 | 38.4 | 39.14 | 39.14 | 39.14 | 38.34 | 15,831 |
| December 18, 2025 | 39.07 | 39.11 | 39.11 | 39.51 | 38.58 | 7,039 |
| December 17, 2025 | 38.6 | 38.79 | 38.79 | 39.36 | 38.27 | 18,205 |
| December 16, 2025 | 39.32 | 37.99 | 37.99 | 39.32 | 37.5 | 13,956 |
| December 15, 2025 | 40.73 | 39.52 | 39.52 | 40.8 | 39.52 | 27,155 |
| December 12, 2025 | 41.08 | 40.31 | 40.31 | 41.16 | 40.15 | 27,368 |
| December 11, 2025 | 41.24 | 40.24 | 40.24 | 41.24 | 40.09 | 15,767 |
| December 10, 2025 | 41.69 | 40.95 | 40.95 | 41.69 | 40.85 | 7,362 |
| December 09, 2025 | 42.1 | 41.55 | 41.55 | 42.48 | 41.47 | 18,007 |
| December 08, 2025 | 43.33 | 42.55 | 42.55 | 43.33 | 42.55 | 21,498 |
| December 05, 2025 | 43.73 | 43.85 | 43.85 | 44.11 | 43.73 | 1,224 |
| December 04, 2025 | 42.69 | 43.1 | 43.1 | 43.1 | 42.34 | 33,258 |
| December 03, 2025 | 42.41 | 42.92 | 42.92 | 42.96 | 42.41 | 26,020 |
| December 02, 2025 | 42.99 | 42.54 | 42.54 | 43.18 | 41.94 | 26,371 |
| December 01, 2025 | 43.38 | 42.88 | 42.88 | 43.48 | 42.47 | 13,092 |
| November 28, 2025 | 42.95 | 43 | 43 | 43.06 | 42.36 | 10,303 |
| November 27, 2025 | 42.15 | 42.56 | 42.56 | 42.56 | 42.1 | 11,757 |
| November 26, 2025 | 41.15 | 41.42 | 41.42 | 41.42 | 41.03 | 15,521 |
| November 25, 2025 | 42.07 | 40.76 | 40.76 | 42.13 | 40.39 | 30,829 |
| November 24, 2025 | 41.09 | 41.8 | 41.8 | 41.8 | 40.92 | 10,976 |
| November 21, 2025 | 41.24 | 41.05 | 41.05 | 42.05 | 40.69 | 38,365 |
| November 20, 2025 | 43.47 | 42.81 | 42.81 | 43.93 | 42.81 | 8,692 |
| November 19, 2025 | 44.37 | 42.81 | 42.81 | 44.38 | 42.63 | 14,913 |
| November 18, 2025 | 43.32 | 43.95 | 43.95 | 44.23 | 43.32 | 13,140 |
| November 17, 2025 | 43.74 | 44.19 | 44.19 | 44.35 | 43.64 | 7,867 |
| November 14, 2025 | 43.54 | 44.34 | 44.34 | 44.52 | 43.31 | 12,517 |
| November 13, 2025 | 42.3 | 42.93 | 42.93 | 43.22 | 42.22 | 6,692 |
| November 12, 2025 | 45.25 | 42.56 | 42.56 | 45.25 | 42.37 | 20,940 |
| November 11, 2025 | 44.08 | 45.84 | 45.84 | 45.84 | 44.02 | 29,695 |
| November 10, 2025 | 44.43 | 43.5 | 43.5 | 44.58 | 43.5 | 13,985 |
| November 07, 2025 | 44.2 | 43.64 | 43.64 | 44.59 | 43.62 | 18,208 |
| November 06, 2025 | 43.7 | 43.36 | 43.36 | 44.43 | 43.06 | 48,046 |
| November 05, 2025 | 44.95 | 44.73 | 44.73 | 45.2 | 44.22 | 30,273 |
| November 04, 2025 | 44.59 | 44.77 | 44.77 | 44.77 | 43.9 | 17,847 |
| November 03, 2025 | 45.34 | 45.52 | 45.52 | 45.52 | 44.55 | 28,717 |
| October 31, 2025 | 43.98 | 44.55 | 44.55 | 45.14 | 43.88 | 20,019 |
| October 30, 2025 | 43.7 | 44.41 | 44.41 | 44.44 | 43.62 | 28,907 |
| October 29, 2025 | 43.9 | 44.66 | 44.66 | 44.77 | 43.58 | 25,067 |
| October 28, 2025 | 44.06 | 43.53 | 43.53 | 44.44 | 43.38 | 24,751 |
| October 27, 2025 | 45.51 | 45.54 | 45.54 | 45.54 | 44.35 | 6,759 |
| October 24, 2025 | 45.2 | 46.24 | 46.24 | 46.25 | 45.2 | 40,126 |
| October 23, 2025 | 44.12 | 45.44 | 45.44 | 45.7 | 44.12 | 24,671 |
| October 22, 2025 | 41.7 | 41.92 | 41.92 | 42.24 | 41.63 | 17,119 |
| October 21, 2025 | 40.85 | 40.5 | 40.5 | 41.39 | 40.38 | 35,061 |
| October 20, 2025 | 40.03 | 40.04 | 40.04 | 40.24 | 39.84 | 7,503 |
| October 17, 2025 | 39.62 | 40.34 | 40.34 | 40.48 | 39.27 | 39,719 |
| October 16, 2025 | 41.86 | 41.26 | 41.26 | 42.13 | 41.26 | 10,066 |
| October 15, 2025 | 41.73 | 41.44 | 41.44 | 42.34 | 41.44 | 17,006 |
| October 14, 2025 | 42.39 | 41.07 | 41.07 | 42.39 | 40.81 | 16,084 |
| October 13, 2025 | 43.24 | 43.07 | 43.07 | 43.57 | 42.69 | 20,363 |
| October 10, 2025 | 44.93 | 42.5 | 42.5 | 45.31 | 42.5 | 26,646 |
| October 09, 2025 | 46.88 | 46.29 | 46.29 | 46.9 | 46.28 | 9,369 |
| October 08, 2025 | 46.6 | 46.9 | 46.9 | 46.93 | 46.33 | 12,017 |
| October 07, 2025 | 46.15 | 45.6 | 45.6 | 46.15 | 45.05 | 8,243 |
| October 06, 2025 | 45.86 | 45.89 | 45.89 | 46.19 | 45.11 | 17,365 |
| October 03, 2025 | 45.09 | 45.08 | 45.08 | 45.1 | 44.46 | 15,906 |
| October 02, 2025 | 45.9 | 44.67 | 44.67 | 45.93 | 44.67 | 19,048 |