43.05
-0.4(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 43.72 | 43.05 | 43.05 | 44.59 | 42.66 | 579,506 |
| January 12, 2026 | 42.45 | 43.45 | 43.45 | 44.27 | 42.09 | 1.11M |
| January 09, 2026 | 43.78 | 42.04 | 42.04 | 44.34 | 41.96 | 1.21M |
| January 08, 2026 | 44.52 | 43.56 | 43.56 | 45.04 | 43.28 | 569,300 |
| January 07, 2026 | 46.08 | 45.11 | 45.11 | 46.76 | 44.97 | 669,600 |
| January 06, 2026 | 43.41 | 45.64 | 45.64 | 45.76 | 43.41 | 807,820 |
| January 05, 2026 | 42.41 | 43.63 | 43.63 | 43.99 | 42.36 | 538,628 |
| January 02, 2026 | 42.14 | 42.39 | 42.39 | 42.77 | 41.49 | 493,045 |
| December 31, 2025 | 42.21 | 42.1 | 42.1 | 42.77 | 42.01 | 561,500 |
| December 30, 2025 | 42.9 | 42.28 | 42.28 | 43.05 | 42.2 | 534,800 |
| December 29, 2025 | 42.39 | 42.88 | 42.88 | 43 | 41.9 | 643,000 |
| December 26, 2025 | 42.26 | 42.49 | 42.49 | 42.66 | 41.9 | 383,000 |
| December 24, 2025 | 42.62 | 42.77 | 42.77 | 43 | 42.11 | 260,600 |
| December 23, 2025 | 42.84 | 42.92 | 42.92 | 43.35 | 42.51 | 420,442 |
| December 22, 2025 | 43.17 | 43.09 | 43.09 | 43.86 | 42.95 | 556,406 |
| December 19, 2025 | 41.47 | 42.92 | 42.92 | 43.1 | 41.32 | 1.16M |
| December 18, 2025 | 42.74 | 42.04 | 42.04 | 43.24 | 41.81 | 665,517 |
| December 17, 2025 | 42.99 | 42.21 | 42.21 | 43.74 | 41.9 | 676,745 |
| December 16, 2025 | 43.39 | 43.22 | 43.22 | 43.82 | 42.6 | 936,111 |
| December 15, 2025 | 42.88 | 43.53 | 43.53 | 43.69 | 42.36 | 745,441 |
| December 12, 2025 | 42.26 | 42.84 | 42.84 | 43.41 | 41.55 | 821,565 |
| December 11, 2025 | 43.35 | 42.22 | 42.22 | 44.02 | 41.93 | 734,700 |
| December 10, 2025 | 43.81 | 43.33 | 43.33 | 44.08 | 42.62 | 1.4M |
| December 09, 2025 | 44.21 | 43.84 | 43.84 | 45.17 | 43.3 | 892,800 |
| December 08, 2025 | 43.35 | 44.36 | 44.36 | 44.96 | 43.35 | 977,500 |
| December 05, 2025 | 47.38 | 44.61 | 44.61 | 47.45 | 44.14 | 1.07M |
| December 04, 2025 | 47.51 | 47.41 | 47.41 | 47.78 | 46.02 | 895,452 |
| December 03, 2025 | 46.69 | 47.75 | 47.75 | 48.1 | 46.55 | 1.07M |
| December 02, 2025 | 46.25 | 46.16 | 46.16 | 47.19 | 45.68 | 753,000 |
| December 01, 2025 | 46.67 | 46.39 | 46.39 | 47.19 | 46.09 | 727,717 |
| November 28, 2025 | 48 | 47.34 | 47.34 | 48 | 46.75 | 335,635 |
| November 26, 2025 | 48.99 | 47.71 | 47.71 | 49.29 | 47.66 | 1.08M |
| November 25, 2025 | 48.68 | 49.38 | 49.38 | 50.71 | 47.9 | 1.83M |
| November 24, 2025 | 43.83 | 46.7 | 46.7 | 46.93 | 43.24 | 1.23M |
| November 21, 2025 | 41.04 | 44.01 | 44.01 | 44.42 | 40.64 | 1.19M |
| November 20, 2025 | 40.86 | 40.85 | 40.85 | 43.59 | 40.56 | 990,410 |
| November 19, 2025 | 38.84 | 39.93 | 39.93 | 40.99 | 38.5 | 1M |
| November 18, 2025 | 39 | 38.76 | 38.76 | 39.21 | 37.98 | 1.67M |
| November 17, 2025 | 38.89 | 39.28 | 39.28 | 39.83 | 38.69 | 565,100 |
| November 14, 2025 | 38.67 | 39.35 | 39.35 | 39.65 | 38.28 | 1.02M |
| November 13, 2025 | 41.76 | 39.87 | 39.87 | 42.37 | 39.83 | 815,246 |
| November 12, 2025 | 42.55 | 42.3 | 42.3 | 43.41 | 42.08 | 861,500 |
| November 11, 2025 | 42.44 | 42.66 | 42.66 | 43.4 | 42 | 527,064 |
| November 10, 2025 | 42.07 | 42.35 | 42.35 | 43.26 | 41.73 | 769,500 |
| November 07, 2025 | 41.23 | 41.7 | 41.7 | 41.9 | 39.95 | 1.16M |
| November 06, 2025 | 45.18 | 41.69 | 41.69 | 45.87 | 41.43 | 1.88M |
| November 05, 2025 | 40 | 46.04 | 46.04 | 46.44 | 39.77 | 4.44M |
| November 04, 2025 | 35.67 | 36.12 | 36.12 | 36.96 | 35.26 | 1.3M |
| November 03, 2025 | 35.97 | 36.45 | 36.45 | 36.55 | 35.3 | 707,232 |
| October 31, 2025 | 35.19 | 36.08 | 36.08 | 36.38 | 35.16 | 623,746 |
| October 30, 2025 | 35.39 | 35.33 | 35.33 | 36.14 | 35.18 | 522,200 |
| October 29, 2025 | 35.53 | 35.41 | 35.41 | 36.37 | 34.85 | 600,700 |
| October 28, 2025 | 35.65 | 35.6 | 35.6 | 35.81 | 35.11 | 573,200 |
| October 27, 2025 | 36.9 | 35.97 | 35.97 | 37.62 | 35.77 | 707,313 |
| October 24, 2025 | 36.25 | 36.73 | 36.73 | 36.85 | 35.76 | 497,600 |
| October 23, 2025 | 34.72 | 35.64 | 35.64 | 35.77 | 34.52 | 680,859 |
| October 22, 2025 | 36.23 | 34.75 | 34.75 | 36.25 | 34.38 | 870,334 |
| October 21, 2025 | 36.76 | 36.1 | 36.1 | 37.03 | 36.04 | 762,441 |
| October 20, 2025 | 36.4 | 36.65 | 36.65 | 37.07 | 36.15 | 863,900 |
| October 17, 2025 | 35.8 | 35.83 | 35.83 | 36.44 | 35.6 | 800,800 |
