40.54
+0.35(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40.63 | 40.54 | 40.54 | 40.76 | 40.48 | 1.62M |
| December 03, 2025 | 40.03 | 40.19 | 40.19 | 40.34 | 40.02 | 2.14M |
| December 02, 2025 | 39.65 | 39.73 | 39.73 | 39.79 | 39.58 | 3.97M |
| December 01, 2025 | 39.95 | 39.72 | 39.72 | 40.06 | 39.72 | 3.58M |
| November 28, 2025 | 40.14 | 40.21 | 40.21 | 40.33 | 40.13 | 1.05M |
| November 26, 2025 | 40.21 | 40.18 | 40.18 | 40.34 | 40.12 | 1.45M |
| November 25, 2025 | 39.95 | 40.37 | 40.37 | 40.42 | 39.94 | 3.3M |
| November 24, 2025 | 40.44 | 40.35 | 40.35 | 40.46 | 40.15 | 2.84M |
| November 21, 2025 | 40.59 | 40.6 | 40.6 | 40.96 | 40.31 | 2.81M |
| November 20, 2025 | 39.84 | 39.59 | 39.59 | 39.97 | 39.31 | 2.84M |
| November 19, 2025 | 39.8 | 39.8 | 39.8 | 39.97 | 39.44 | 2.91M |
| November 18, 2025 | 40.27 | 40.27 | 40.27 | 40.35 | 40 | 2.09M |
| November 17, 2025 | 41.05 | 40.38 | 40.38 | 41.11 | 40.34 | 2.4M |
| November 14, 2025 | 40.97 | 41.33 | 41.33 | 41.37 | 40.77 | 2.6M |
| November 13, 2025 | 41.39 | 41.42 | 41.42 | 41.73 | 41.35 | 1.68M |
| November 12, 2025 | 41.78 | 41.36 | 41.36 | 41.95 | 40.97 | 1.84M |
| November 11, 2025 | 42.44 | 42.48 | 42.48 | 42.66 | 42.34 | 840,031 |
| November 10, 2025 | 41.83 | 42.03 | 42.03 | 42.06 | 41.64 | 1.45M |
| November 07, 2025 | 42.02 | 42.27 | 42.27 | 42.33 | 41.81 | 2.18M |
| November 06, 2025 | 43.33 | 43.39 | 43.39 | 43.49 | 42.78 | 1.37M |
| November 05, 2025 | 44.4 | 44.58 | 44.58 | 44.79 | 44.35 | 829,600 |
| November 04, 2025 | 44.29 | 44.3 | 44.3 | 44.53 | 44.03 | 1.1M |
| November 03, 2025 | 44.17 | 44.17 | 44.17 | 44.23 | 43.92 | 969,445 |
| October 31, 2025 | 44.13 | 44.24 | 44.24 | 44.29 | 43.88 | 1.07M |
| October 30, 2025 | 44.16 | 44.37 | 44.37 | 44.69 | 44.06 | 1.78M |
| October 29, 2025 | 45.73 | 44.69 | 44.69 | 45.73 | 44.63 | 1.81M |
| October 28, 2025 | 46.58 | 46.23 | 46.23 | 46.76 | 46.22 | 1M |
| October 27, 2025 | 46.9 | 46.64 | 46.64 | 46.98 | 46.55 | 1.15M |
| October 24, 2025 | 46.96 | 46.57 | 46.57 | 46.96 | 46.41 | 1.21M |
| October 23, 2025 | 45.96 | 45.95 | 45.95 | 46.12 | 45.56 | 1.04M |
| October 22, 2025 | 46.72 | 46.8 | 46.8 | 47.22 | 46.65 | 931,407 |
| October 21, 2025 | 46.21 | 46.29 | 46.29 | 46.5 | 46.18 | 1.12M |
| October 20, 2025 | 45.51 | 46.11 | 46.11 | 46.11 | 45.49 | 1.19M |
| October 17, 2025 | 44.81 | 45.23 | 45.23 | 45.23 | 44.77 | 1.42M |
| October 16, 2025 | 45.15 | 45.22 | 45.22 | 45.33 | 44.87 | 1.38M |
| October 15, 2025 | 44.86 | 45.02 | 45.02 | 45.31 | 44.81 | 983,610 |
| October 14, 2025 | 45.35 | 45.43 | 45.43 | 45.59 | 45.31 | 1.02M |
| October 13, 2025 | 44.97 | 45.13 | 45.13 | 45.39 | 44.85 | 1.02M |
| October 10, 2025 | 45 | 44.82 | 44.82 | 45.21 | 44.75 | 1.56M |
| October 09, 2025 | 45.4 | 45.15 | 45.15 | 45.44 | 44.82 | 1.33M |
| October 08, 2025 | 46.07 | 45.84 | 45.84 | 46.11 | 45.62 | 1.3M |
| October 07, 2025 | 45.56 | 45.44 | 45.44 | 45.69 | 45.22 | 1.04M |
| October 06, 2025 | 46.77 | 46.41 | 46.41 | 46.78 | 46.17 | 1.9M |
| October 03, 2025 | 46.18 | 46.41 | 46.41 | 46.63 | 46.14 | 1.06M |
| October 02, 2025 | 46.66 | 46.61 | 46.61 | 46.74 | 46.28 | 1.74M |
| October 01, 2025 | 47.55 | 47.07 | 47.07 | 47.57 | 46.99 | 1.75M |
| September 30, 2025 | 47.66 | 47.76 | 47.76 | 47.97 | 47.58 | 1.51M |
| September 29, 2025 | 47.17 | 47.13 | 47.13 | 47.35 | 47.08 | 876,400 |
| September 26, 2025 | 46.69 | 46.83 | 46.83 | 46.92 | 46.59 | 1.03M |
| September 25, 2025 | 46.19 | 46.28 | 46.28 | 46.33 | 46.1 | 913,114 |
| September 24, 2025 | 46.36 | 46.37 | 46.37 | 46.58 | 46.26 | 860,442 |
| September 23, 2025 | 46.78 | 46.47 | 46.47 | 46.96 | 46.32 | 815,537 |
| September 22, 2025 | 46.66 | 47.08 | 47.08 | 47.13 | 46.59 | 756,540 |
| September 19, 2025 | 47.2 | 47.03 | 47.03 | 47.43 | 46.85 | 1.16M |
| September 18, 2025 | 48.32 | 47.61 | 47.61 | 48.4 | 47.59 | 1.96M |
| September 17, 2025 | 47.05 | 47.09 | 47.09 | 47.58 | 46.98 | 1.02M |
| September 16, 2025 | 46.92 | 46.69 | 46.69 | 46.99 | 46.63 | 1.06M |
| September 15, 2025 | 46.85 | 46.86 | 46.86 | 47 | 46.71 | 1.85M |
| September 12, 2025 | 46.86 | 46.5 | 46.5 | 46.92 | 46.5 | 1.05M |
| September 11, 2025 | 45.5 | 46.33 | 46.33 | 46.39 | 45.44 | 1.44M |
