40.25
+2.62(+6.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 37.39 | 40.25 | 40.25 | 40.63 | 37.11 | 846,084 |
| October 22, 2025 | 38.26 | 37.63 | 37.63 | 38.84 | 36.83 | 751,744 |
| October 21, 2025 | 39.37 | 38.93 | 38.93 | 39.64 | 38.39 | 673,736 |
| October 20, 2025 | 38.46 | 39.79 | 39.79 | 40.02 | 38.42 | 1.03M |
| October 17, 2025 | 38.56 | 38.07 | 38.07 | 39.44 | 37.24 | 1.12M |
| October 16, 2025 | 39.98 | 39.68 | 39.68 | 40.43 | 38.92 | 1.38M |
| October 15, 2025 | 38.57 | 39.32 | 39.32 | 39.36 | 37.44 | 1.19M |
| October 14, 2025 | 36.8 | 38.11 | 38.11 | 39.06 | 36.76 | 970,634 |
| October 13, 2025 | 39.06 | 38.63 | 38.63 | 39.53 | 38.14 | 969,928 |
| October 10, 2025 | 41.15 | 36.59 | 36.59 | 41.18 | 36.4 | 2.38M |
| October 09, 2025 | 41.76 | 41.07 | 41.07 | 41.76 | 40.76 | 760,814 |
| October 08, 2025 | 40.5 | 41.99 | 41.99 | 42 | 40.49 | 851,758 |
| October 07, 2025 | 41.8 | 40.46 | 40.46 | 42.18 | 39.94 | 1.3M |
| October 06, 2025 | 42.09 | 41.78 | 41.78 | 43.5 | 41.7 | 1.2M |
| October 03, 2025 | 43.32 | 41.56 | 41.56 | 43.32 | 41.18 | 1.82M |
| October 02, 2025 | 45 | 43.32 | 43.32 | 45.12 | 43.21 | 1.91M |
| October 01, 2025 | 38.64 | 43.78 | 43.78 | 44.29 | 38.5 | 2.39M |
| September 30, 2025 | 38.64 | 39.13 | 39.13 | 39.6 | 38.4 | 1.58M |
| September 29, 2025 | 39.5 | 38.64 | 38.64 | 39.83 | 38.25 | 1.96M |
| September 26, 2025 | 37 | 37.77 | 37.77 | 38.04 | 36.85 | 1.65M |
| September 25, 2025 | 37.5 | 37.96 | 37.96 | 38.22 | 36.81 | 10.59M |
| September 24, 2025 | 39 | 38.69 | 38.69 | 40.1 | 38.38 | 3.45M |
| September 23, 2025 | 38.8 | 38.99 | 38.99 | 39.85 | 38.52 | 4.59M |
| September 22, 2025 | 36 | 36.68 | 36.68 | 37.27 | 35.87 | 2.32M |
| September 19, 2025 | 35.75 | 35.89 | 35.89 | 36.3 | 34.92 | 1.79M |
| September 18, 2025 | 34.44 | 36.09 | 36.09 | 36.17 | 34.09 | 3.32M |
| September 17, 2025 | 31.5 | 33.76 | 33.76 | 33.86 | 31.42 | 3.83M |
| September 16, 2025 | 30.05 | 30.94 | 30.94 | 31.22 | 30.04 | 1.47M |
| September 15, 2025 | 29.94 | 29.83 | 29.83 | 30.09 | 29.47 | 945,178 |
| September 12, 2025 | 30.04 | 29.86 | 29.86 | 30.58 | 29.63 | 1.62M |
| September 11, 2025 | 28.49 | 30.1 | 30.1 | 30.37 | 28.47 | 1.28M |
| September 10, 2025 | 28.07 | 28.06 | 28.06 | 28.76 | 27.7 | 790,800 |
| September 09, 2025 | 26.89 | 27.91 | 27.91 | 27.98 | 26.44 | 1.32M |
| September 08, 2025 | 27.81 | 26.97 | 26.97 | 27.91 | 26.84 | 1.2M |
| September 05, 2025 | 27.39 | 27.41 | 27.41 | 27.57 | 26.53 | 1.35M |
| September 04, 2025 | 26.41 | 26.98 | 26.98 | 27.02 | 26.1 | 1.1M |
| September 03, 2025 | 27.29 | 26.83 | 26.83 | 27.5 | 26.23 | 2.35M |
| September 02, 2025 | 27.36 | 27.58 | 27.58 | 27.98 | 26.7 | 1.2M |
| August 29, 2025 | 29.34 | 28.22 | 28.22 | 29.47 | 28.05 | 1.18M |
| August 28, 2025 | 28.99 | 29.29 | 29.29 | 29.49 | 28.11 | 1.43M |
| August 27, 2025 | 29.19 | 28.58 | 28.58 | 29.34 | 27.48 | 1.73M |
| August 26, 2025 | 29.55 | 29.91 | 29.91 | 29.99 | 29.1 | 1.25M |
| August 25, 2025 | 31.74 | 28.8 | 28.8 | 32.29 | 28.68 | 2.51M |
| August 22, 2025 | 28.4 | 30.53 | 30.53 | 31.85 | 28.4 | 5.78M |
| August 21, 2025 | 24.93 | 25.61 | 25.61 | 25.8 | 24.93 | 1.07M |
| August 20, 2025 | 25 | 25.16 | 25.16 | 25.21 | 24.14 | 816,005 |
| August 19, 2025 | 25.16 | 25.07 | 25.07 | 25.59 | 24.6 | 778,612 |
| August 18, 2025 | 24.92 | 25.16 | 25.16 | 25.26 | 24.69 | 821,100 |
| August 15, 2025 | 25.48 | 25.02 | 25.02 | 25.48 | 24.38 | 1.36M |
| August 14, 2025 | 25.4 | 25.48 | 25.48 | 25.66 | 24.99 | 892,483 |
| August 13, 2025 | 25.7 | 25.46 | 25.46 | 25.92 | 25.08 | 1.09M |
| August 12, 2025 | 24.1 | 24.93 | 24.93 | 25.07 | 24.1 | 1.12M |
| August 11, 2025 | 24.46 | 23.92 | 23.92 | 25.19 | 23.87 | 1.07M |
| August 08, 2025 | 24.23 | 23.94 | 23.94 | 24.32 | 23.59 | 1.43M |
| August 07, 2025 | 25.85 | 24.27 | 24.27 | 25.89 | 24.06 | 1.86M |
| August 06, 2025 | 25.15 | 25.1 | 25.1 | 25.77 | 23.03 | 4.68M |
| August 05, 2025 | 31 | 29.65 | 29.65 | 31.24 | 29.35 | 1.42M |
| August 04, 2025 | 29.95 | 30.74 | 30.74 | 30.75 | 29.73 | 849,831 |
| August 01, 2025 | 29.46 | 29.48 | 29.48 | 29.84 | 28.42 | 1.09M |
| July 31, 2025 | 31.68 | 30.36 | 30.36 | 31.71 | 30.13 | 1.03M |