45.01
+0.42(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 44.49 | 45.01 | 45.01 | 45.02 | 44.26 | 10,174 |
| January 13, 2026 | 45.13 | 44.59 | 44.59 | 45.13 | 44.51 | 6,717 |
| January 12, 2026 | 45.11 | 45.15 | 45.15 | 45.17 | 44.72 | 15,700 |
| January 09, 2026 | 45.4 | 45.28 | 45.28 | 45.57 | 45.07 | 8,400 |
| January 08, 2026 | 45.53 | 45.43 | 45.43 | 45.59 | 45.37 | 2,838 |
| January 07, 2026 | 45.27 | 45.53 | 45.53 | 45.59 | 45.27 | 13,072 |
| January 06, 2026 | 44.4 | 45.42 | 45.42 | 45.42 | 44.4 | 10,891 |
| January 05, 2026 | 43.89 | 44.35 | 44.35 | 44.39 | 43.79 | 9,225 |
| January 02, 2026 | 43.81 | 43.85 | 43.85 | 43.98 | 43.55 | 9,881 |
| December 31, 2025 | 44.35 | 44.06 | 44.06 | 44.35 | 44.06 | 20,444 |
| December 30, 2025 | 45.74 | 45.16 | 45.16 | 45.74 | 45.13 | 8,865 |
| December 29, 2025 | 45.91 | 45.9 | 45.9 | 45.93 | 45.82 | 13,515 |
| December 26, 2025 | 45.99 | 46.16 | 46.16 | 46.24 | 45.97 | 4,929 |
| December 24, 2025 | 46.12 | 46.21 | 46.21 | 46.24 | 46.08 | 2,000 |
| December 23, 2025 | 46.2 | 45.99 | 45.99 | 46.2 | 45.85 | 8,990 |
| December 22, 2025 | 46.05 | 46.31 | 46.31 | 46.46 | 46.05 | 7,539 |
| December 19, 2025 | 45.29 | 45.69 | 45.69 | 45.85 | 45.29 | 6,400 |
| December 18, 2025 | 45.63 | 45.12 | 45.12 | 45.63 | 45.12 | 4,148 |
| December 17, 2025 | 45.58 | 45.34 | 45.34 | 45.83 | 45.31 | 7,023 |
| December 16, 2025 | 45.49 | 45.37 | 45.37 | 45.49 | 45.07 | 35,900 |
| December 15, 2025 | 46.06 | 45.87 | 45.87 | 46.08 | 45.86 | 15,900 |
| December 12, 2025 | 46.13 | 46.04 | 46.04 | 46.17 | 45.94 | 7,510 |
| December 11, 2025 | 45.71 | 46.24 | 46.24 | 46.24 | 45.71 | 4,387 |
| December 10, 2025 | 45.33 | 45.76 | 45.76 | 45.91 | 45.23 | 12,626 |
| December 09, 2025 | 45.61 | 45.21 | 45.21 | 45.79 | 45.19 | 7,697 |
| December 08, 2025 | 45.78 | 45.45 | 45.45 | 45.78 | 45.39 | 7,705 |
| December 05, 2025 | 45.7 | 45.4 | 45.4 | 45.7 | 45.28 | 5,300 |
| December 04, 2025 | 45.52 | 45.7 | 45.7 | 45.84 | 45.35 | 7,723 |
| December 03, 2025 | 44.79 | 45.62 | 45.62 | 45.69 | 44.79 | 6,000 |
| December 02, 2025 | 45.15 | 44.96 | 44.96 | 45.28 | 44.83 | 6,909 |
| December 01, 2025 | 45.23 | 45.12 | 45.12 | 45.47 | 45.1 | 10,400 |
| November 28, 2025 | 46.05 | 45.75 | 45.75 | 46.05 | 45.59 | 6,204 |
| November 26, 2025 | 45.65 | 46.06 | 46.06 | 46.3 | 45.65 | 52,423 |
| November 25, 2025 | 44.42 | 45.74 | 45.74 | 45.83 | 44.42 | 44,640 |
| November 24, 2025 | 43.36 | 44.43 | 44.43 | 44.49 | 43.36 | 13,500 |
| November 21, 2025 | 42.01 | 43.35 | 43.35 | 43.6 | 41.93 | 11,521 |
| November 20, 2025 | 42.34 | 41.62 | 41.62 | 42.6 | 41.62 | 6,000 |
| November 19, 2025 | 41.92 | 41.89 | 41.89 | 42 | 41.78 | 10,131 |
| November 18, 2025 | 41.63 | 41.96 | 41.96 | 42.16 | 41.18 | 6,812 |
| November 17, 2025 | 42.14 | 41.83 | 41.83 | 42.44 | 41.8 | 6,600 |
| November 14, 2025 | 41.66 | 42.24 | 42.24 | 42.46 | 41.66 | 54,200 |
| November 13, 2025 | 43.03 | 42.3 | 42.3 | 43.03 | 42.22 | 11,000 |
| November 12, 2025 | 43.24 | 43.11 | 43.11 | 43.58 | 43.01 | 11,400 |
| November 11, 2025 | 42.31 | 43.45 | 43.45 | 43.54 | 42.31 | 11,000 |
| November 10, 2025 | 42.4 | 42.43 | 42.43 | 42.51 | 41.94 | 10,645 |
| November 07, 2025 | 41.8 | 41.94 | 41.94 | 41.98 | 41.5 | 9,800 |
| November 06, 2025 | 42.75 | 41.91 | 41.91 | 42.75 | 41.91 | 22,800 |
| November 05, 2025 | 42.19 | 42.71 | 42.71 | 42.78 | 42.19 | 4,225 |
| November 04, 2025 | 41.65 | 42.12 | 42.12 | 42.64 | 41.65 | 6,300 |
| November 03, 2025 | 42.54 | 42.37 | 42.37 | 42.54 | 41.68 | 10,049 |
| October 31, 2025 | 42.11 | 42.33 | 42.33 | 42.44 | 41.84 | 5,400 |
| October 30, 2025 | 42.38 | 42.11 | 42.11 | 42.77 | 42.09 | 9,000 |
| October 29, 2025 | 42.63 | 42.3 | 42.3 | 43 | 41.97 | 14,167 |
| October 28, 2025 | 42.57 | 42.72 | 42.72 | 42.77 | 42.33 | 7,800 |
| October 27, 2025 | 42.94 | 42.77 | 42.77 | 42.97 | 42.66 | 12,300 |
| October 24, 2025 | 42.78 | 42.82 | 42.82 | 42.97 | 42.78 | 12,900 |
| October 23, 2025 | 42.26 | 42.53 | 42.53 | 42.68 | 42.22 | 5,337 |
| October 22, 2025 | 42.88 | 42.8 | 42.8 | 43 | 42.67 | 2,914 |
| October 21, 2025 | 43 | 42.98 | 42.98 | 43 | 42.87 | 2,622 |
| October 20, 2025 | 42.37 | 42.9 | 42.9 | 42.95 | 42.37 | 5,532 |