41.15
-0.24(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 07, 2026 | 40.64 | 41.39 | 41.39 | 41.41 | 40.64 | 4.01M |
| January 06, 2026 | 39.68 | 40.65 | 40.65 | 40.96 | 39.68 | 5.4M |
| January 05, 2026 | 38.74 | 39.65 | 39.65 | 39.87 | 38.51 | 5.12M |
| January 02, 2026 | 38.65 | 38.86 | 38.86 | 38.88 | 38.29 | 2.66M |
| December 31, 2025 | 38.93 | 38.64 | 38.64 | 39.23 | 38.6 | 2.33M |
| December 30, 2025 | 39.03 | 38.99 | 38.99 | 39.46 | 38.93 | 2.84M |
| December 29, 2025 | 39.22 | 39.08 | 39.08 | 39.34 | 39.02 | 1.66M |
| December 26, 2025 | 39.41 | 39.22 | 39.22 | 39.43 | 39.15 | 1.36M |
| December 24, 2025 | 39.39 | 39.25 | 39.25 | 39.5 | 39.24 | 1.09M |
| December 23, 2025 | 38.84 | 39.39 | 39.39 | 39.5 | 38.63 | 2.26M |
| December 22, 2025 | 38.51 | 38.86 | 38.86 | 38.88 | 38.44 | 2.22M |
| December 19, 2025 | 38.34 | 38.6 | 38.6 | 38.81 | 38.2 | 5.27M |
| December 18, 2025 | 38.31 | 38.43 | 38.43 | 38.69 | 38.28 | 2.24M |
| December 17, 2025 | 38.38 | 38.31 | 38.31 | 38.9 | 38.3 | 2.27M |
| December 16, 2025 | 38.52 | 38.38 | 38.38 | 38.67 | 37.83 | 7.73M |
| December 15, 2025 | 38.39 | 38.53 | 38.53 | 38.58 | 38 | 6.7M |
| December 12, 2025 | 38.92 | 38.39 | 38.39 | 38.93 | 37.98 | 6.35M |
| December 11, 2025 | 38.3 | 38.81 | 38.81 | 38.81 | 37.94 | 4.09M |
| December 10, 2025 | 38.25 | 38.28 | 38.28 | 38.44 | 37.88 | 2.77M |
| December 09, 2025 | 38.79 | 38.09 | 38.09 | 39.11 | 38.07 | 4M |
| December 08, 2025 | 39.78 | 38.67 | 38.67 | 39.78 | 38.6 | 4.34M |
| December 05, 2025 | 39.15 | 39.73 | 39.73 | 39.88 | 38.97 | 10.24M |
| December 04, 2025 | 39.5 | 39.15 | 39.15 | 39.64 | 38.98 | 4.4M |
| December 03, 2025 | 39.45 | 39.6 | 39.6 | 40.06 | 39.33 | 3.11M |
| December 02, 2025 | 40.04 | 39.53 | 39.53 | 40.21 | 39.49 | 4.75M |
| December 01, 2025 | 40.13 | 39.9 | 39.9 | 40.5 | 39.6 | 3.91M |
| November 28, 2025 | 39.99 | 40.02 | 40.02 | 40.07 | 39.65 | 1.62M |
| November 26, 2025 | 39.72 | 39.84 | 39.84 | 39.87 | 39.24 | 2.52M |
| November 25, 2025 | 39.68 | 39.54 | 39.54 | 40 | 39.27 | 7.17M |
| November 24, 2025 | 38.84 | 39.75 | 39.75 | 39.83 | 37.31 | 8.18M |
| November 21, 2025 | 38.52 | 38.92 | 38.92 | 39.13 | 38.31 | 2.78M |
| November 20, 2025 | 38.71 | 38.39 | 38.39 | 38.85 | 38.08 | 2.8M |
| November 19, 2025 | 39.53 | 38.65 | 38.65 | 39.69 | 37.77 | 3.8M |
| November 18, 2025 | 39.04 | 39.46 | 39.46 | 39.51 | 38.99 | 2.42M |
| November 17, 2025 | 39.09 | 39.16 | 39.16 | 39.49 | 38.97 | 2.59M |
| November 14, 2025 | 39.42 | 39.16 | 39.16 | 39.65 | 38.82 | 2.51M |
| November 13, 2025 | 39.5 | 39.73 | 39.73 | 40.01 | 39.38 | 4.91M |
| November 12, 2025 | 39.03 | 39.59 | 39.59 | 40 | 38.92 | 4.08M |
| November 11, 2025 | 38.39 | 38.96 | 38.96 | 39.28 | 38.39 | 3.52M |
| November 10, 2025 | 38.72 | 38.54 | 38.54 | 39.4 | 38.51 | 5.95M |
| November 07, 2025 | 38.63 | 38.56 | 38.56 | 40.1 | 38.39 | 9.25M |
| November 06, 2025 | 40.68 | 40.78 | 40.78 | 41.24 | 40.02 | 5.78M |
| November 05, 2025 | 36.6 | 40.42 | 40.42 | 41 | 36.03 | 9.46M |
| November 04, 2025 | 37.06 | 37.84 | 37.84 | 38.08 | 36.76 | 4.65M |
| November 03, 2025 | 37.52 | 37.3 | 37.3 | 37.72 | 37.13 | 3.7M |
| October 31, 2025 | 36.83 | 37.54 | 37.54 | 37.62 | 36.67 | 3.77M |
| October 30, 2025 | 36.67 | 36.94 | 36.94 | 37.21 | 36.45 | 1.82M |
| October 29, 2025 | 36.41 | 36.67 | 36.67 | 36.98 | 36.23 | 2.27M |
| October 28, 2025 | 37.1 | 36.41 | 36.41 | 37.17 | 35.92 | 2.81M |
| October 27, 2025 | 37.26 | 37.26 | 37.26 | 37.4 | 37.05 | 2.5M |
| October 24, 2025 | 36.85 | 37.26 | 37.26 | 37.4 | 36.85 | 1.75M |
| October 23, 2025 | 36.92 | 36.85 | 36.85 | 37.16 | 36.69 | 2.01M |
| October 22, 2025 | 37.56 | 36.84 | 36.84 | 37.69 | 36.81 | 1.9M |
| October 21, 2025 | 36.5 | 37.48 | 37.48 | 37.52 | 36.5 | 2.33M |
| October 20, 2025 | 36.92 | 36.63 | 36.63 | 36.92 | 36.11 | 2.17M |
| October 17, 2025 | 36.33 | 37.01 | 37.01 | 37.13 | 36.14 | 2.37M |
| October 16, 2025 | 36.14 | 36.34 | 36.34 | 36.45 | 35.87 | 2.37M |
| October 15, 2025 | 36 | 36.18 | 36.18 | 36.27 | 35.79 | 2.29M |
| October 14, 2025 | 35.51 | 36 | 36 | 36.13 | 35.5 | 2.47M |
| October 13, 2025 | 35.8 | 35.44 | 35.44 | 35.98 | 35.23 | 1.77M |
