40.41
+0.8882(+2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 39.46 | 39.52 | 39.52 | 40.53 | 39.35 | 4.3M |
| January 12, 2026 | 39.05 | 38.96 | 38.96 | 39.37 | 38.59 | 2.99M |
| January 09, 2026 | 39 | 38.67 | 38.67 | 39.1 | 38.29 | 2.67M |
| January 08, 2026 | 37.5 | 38.68 | 38.68 | 39.69 | 37.26 | 5.76M |
| January 07, 2026 | 37.84 | 36.98 | 36.98 | 37.85 | 36.81 | 3.57M |
| January 06, 2026 | 38.8 | 37.73 | 37.73 | 39.02 | 37.6 | 5.32M |
| January 05, 2026 | 40.81 | 38.79 | 38.79 | 40.87 | 38.08 | 5.26M |
| January 02, 2026 | 39.1 | 40.49 | 40.49 | 40.65 | 38.8 | 3.16M |
| December 31, 2025 | 39.53 | 39.19 | 39.19 | 39.67 | 38.97 | 1.97M |
| December 30, 2025 | 39.05 | 39.56 | 39.56 | 39.74 | 39.03 | 2.48M |
| December 29, 2025 | 38.42 | 38.79 | 38.79 | 38.81 | 38.21 | 2.72M |
| December 26, 2025 | 37.92 | 37.97 | 37.97 | 38.29 | 37.66 | 1.42M |
| December 24, 2025 | 38.03 | 38.05 | 38.05 | 38.31 | 37.64 | 1.28M |
| December 23, 2025 | 38.04 | 38.02 | 38.02 | 38.37 | 37.83 | 3.42M |
| December 22, 2025 | 38.41 | 37.89 | 37.89 | 38.93 | 37.8 | 2.47M |
| December 19, 2025 | 37.18 | 37.39 | 37.39 | 37.92 | 37.17 | 4.84M |
| December 18, 2025 | 38.77 | 37.11 | 37.11 | 38.77 | 37.05 | 3.27M |
| December 17, 2025 | 37.5 | 38.82 | 38.82 | 38.86 | 37.46 | 4.13M |
| December 16, 2025 | 38.68 | 37.28 | 37.28 | 38.73 | 37.14 | 4.73M |
| December 15, 2025 | 40.15 | 39.24 | 39.24 | 40.19 | 38.62 | 3.67M |
| December 12, 2025 | 41.03 | 40.34 | 40.04 | 41.11 | 40.3 | 2.82M |
| December 11, 2025 | 41.22 | 40.49 | 40.19 | 41.37 | 40.3 | 2.27M |
| December 10, 2025 | 41.52 | 41.66 | 41.35 | 41.81 | 40.79 | 2.99M |
| December 09, 2025 | 41.81 | 41.43 | 41.12 | 42.2 | 41.13 | 2.77M |
| December 08, 2025 | 41.83 | 41.85 | 41.54 | 42.71 | 41.58 | 2.46M |
| December 05, 2025 | 42.21 | 42.28 | 42.28 | 43.3 | 42.21 | 2.94M |
| December 04, 2025 | 42.25 | 42.28 | 42.28 | 42.74 | 42.11 | 2.74M |
| December 03, 2025 | 41.15 | 42.32 | 42.32 | 42.4 | 40.89 | 3.05M |
| December 02, 2025 | 41.38 | 40.75 | 40.75 | 41.45 | 40.71 | 2.93M |
| December 01, 2025 | 40.99 | 41.58 | 41.58 | 42.06 | 40.68 | 3.86M |
| November 28, 2025 | 40.41 | 40.96 | 40.96 | 41.13 | 40.27 | 1.14M |
| November 26, 2025 | 39.28 | 40.45 | 40.45 | 40.83 | 39.04 | 3.34M |
| November 25, 2025 | 39.19 | 39.03 | 39.03 | 39.45 | 38.62 | 2.4M |
| November 24, 2025 | 38.89 | 39.58 | 39.58 | 39.71 | 38.3 | 2.6M |
| November 21, 2025 | 38.62 | 38.97 | 38.97 | 39.27 | 37.87 | 3.05M |
| November 20, 2025 | 39.52 | 38.56 | 38.56 | 40.69 | 38.54 | 4.2M |
| November 19, 2025 | 37.96 | 39.15 | 39.15 | 39.24 | 37.67 | 2.81M |
| November 18, 2025 | 37.88 | 39.08 | 39.08 | 39.39 | 37.76 | 4.08M |
| November 17, 2025 | 39.02 | 38.2 | 38.2 | 39.11 | 38.01 | 2.76M |
| November 14, 2025 | 38.81 | 39.15 | 39.15 | 39.3 | 38.18 | 4.19M |
| November 13, 2025 | 38.12 | 38.81 | 38.81 | 39.37 | 38.1 | 3.94M |
| November 12, 2025 | 39.03 | 38.23 | 38.23 | 39.45 | 38.2 | 3.73M |
| November 11, 2025 | 39.19 | 39.43 | 39.43 | 39.78 | 39.01 | 3.79M |
| November 10, 2025 | 39.07 | 38.85 | 38.85 | 39.15 | 38.21 | 3.95M |
| November 07, 2025 | 37.58 | 38.86 | 38.86 | 38.94 | 37.38 | 6.22M |
| November 06, 2025 | 37.06 | 37.56 | 37.56 | 38.03 | 36.87 | 5.23M |
| November 05, 2025 | 36.04 | 36.64 | 36.64 | 38.94 | 35.47 | 12.79M |
| November 04, 2025 | 36.62 | 37.29 | 37.29 | 37.38 | 36.36 | 3.24M |
| November 03, 2025 | 37.36 | 37.54 | 37.54 | 37.77 | 36.78 | 3.02M |
| October 31, 2025 | 37.14 | 37.51 | 37.51 | 37.65 | 36.77 | 2.34M |
| October 30, 2025 | 36.71 | 36.89 | 36.89 | 37.42 | 36.61 | 2.01M |
| October 29, 2025 | 36.6 | 36.9 | 36.9 | 37.36 | 36.49 | 1.95M |
| October 28, 2025 | 37.1 | 36.61 | 36.61 | 37.14 | 36.45 | 1.53M |
| October 27, 2025 | 38.07 | 37.35 | 37.35 | 38.17 | 37.31 | 2.31M |
| October 24, 2025 | 38.03 | 37.68 | 37.68 | 38.72 | 37.67 | 3.37M |
| October 23, 2025 | 37.65 | 37.98 | 37.98 | 38.28 | 37.35 | 3.54M |
| October 22, 2025 | 36.47 | 36.56 | 36.56 | 37.07 | 36.09 | 3M |
| October 21, 2025 | 36.27 | 36.15 | 36.15 | 36.51 | 35.84 | 1.87M |
| October 20, 2025 | 36.12 | 36.27 | 36.27 | 36.56 | 35.78 | 2.84M |
| October 17, 2025 | 36.55 | 35.97 | 35.97 | 36.75 | 35.8 | 4.29M |
