41.38
+1.14(+2.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2025 | 40.31 | 41.38 | 41.38 | 41.71 | 40.14 | 515,233 |
October 14, 2025 | 40.21 | 40.24 | 40.24 | 41.09 | 39.71 | 387,600 |
October 13, 2025 | 40.61 | 40.92 | 40.92 | 41.73 | 40.35 | 510,999 |
October 10, 2025 | 42.51 | 40.61 | 40.61 | 42.51 | 40.2 | 631,400 |
October 09, 2025 | 42.65 | 42.43 | 42.43 | 43.21 | 41.92 | 540,000 |
October 08, 2025 | 41 | 42.6 | 42.6 | 42.61 | 40.84 | 519,200 |
October 07, 2025 | 40.94 | 40.87 | 40.87 | 41.29 | 40.39 | 319,809 |
October 06, 2025 | 40.62 | 40.89 | 40.89 | 41.06 | 40.36 | 446,712 |
October 03, 2025 | 40.06 | 40.5 | 40.5 | 41.42 | 39.79 | 525,442 |
October 02, 2025 | 40.36 | 39.93 | 39.93 | 40.58 | 39.32 | 392,505 |
October 01, 2025 | 40.09 | 40.07 | 40.07 | 41.24 | 39.67 | 677,710 |
September 30, 2025 | 39.44 | 40.14 | 40.14 | 40.2 | 38.76 | 574,841 |
September 29, 2025 | 38.73 | 39.27 | 39.27 | 39.64 | 38.08 | 573,363 |
September 26, 2025 | 37.02 | 38.93 | 38.93 | 39.26 | 36.39 | 814,462 |
September 25, 2025 | 37.23 | 36.61 | 36.61 | 37.23 | 36.43 | 474,554 |
September 24, 2025 | 37.83 | 37.32 | 37.32 | 38.09 | 37.03 | 495,638 |
September 23, 2025 | 38.15 | 37.87 | 37.87 | 38.86 | 37.7 | 426,943 |
September 22, 2025 | 37.7 | 38.19 | 38.19 | 38.95 | 37.23 | 437,677 |
September 19, 2025 | 37.95 | 37.7 | 37.7 | 37.95 | 36.94 | 1.36M |
September 18, 2025 | 37.19 | 37.95 | 37.95 | 38.02 | 36.67 | 682,900 |
September 17, 2025 | 37.09 | 36.42 | 36.42 | 38.45 | 36.39 | 631,700 |
September 16, 2025 | 36.1 | 36.72 | 36.72 | 37.18 | 36.1 | 583,000 |
September 15, 2025 | 36.78 | 36.3 | 36.3 | 36.78 | 35.72 | 551,000 |
September 12, 2025 | 36.43 | 36.78 | 36.78 | 37.18 | 35.82 | 603,418 |
September 11, 2025 | 36 | 36.5 | 36.5 | 36.79 | 35.87 | 508,321 |
September 10, 2025 | 36.16 | 35.68 | 35.68 | 36.25 | 34.97 | 710,400 |
September 09, 2025 | 36.46 | 36.15 | 36.15 | 36.91 | 35.81 | 616,336 |
September 08, 2025 | 36.03 | 36.41 | 36.41 | 37.32 | 35.93 | 844,900 |
September 05, 2025 | 36.63 | 36.01 | 36.01 | 37.91 | 35.91 | 1.48M |
September 04, 2025 | 35 | 36.13 | 36.13 | 36.35 | 32.7 | 3.13M |
September 03, 2025 | 39.35 | 40.61 | 40.61 | 41.1 | 39.35 | 811,400 |
September 02, 2025 | 38 | 39.25 | 39.25 | 39.37 | 37.82 | 630,500 |
August 29, 2025 | 38.35 | 37.71 | 37.71 | 38.78 | 37.38 | 502,800 |
August 28, 2025 | 39.24 | 38.18 | 38.18 | 39.51 | 37.94 | 433,200 |
August 27, 2025 | 38.33 | 39.27 | 39.27 | 40.1 | 38.33 | 724,899 |
August 26, 2025 | 37.45 | 38.46 | 38.46 | 38.52 | 36.99 | 647,317 |
August 25, 2025 | 38.8 | 37.26 | 37.26 | 39.19 | 37.11 | 699,700 |
August 22, 2025 | 38.25 | 38.8 | 38.8 | 39.69 | 37.75 | 722,600 |
August 21, 2025 | 36.7 | 38.2 | 38.2 | 38.46 | 36.4 | 460,900 |
August 20, 2025 | 35.95 | 36.82 | 36.82 | 36.9 | 35.92 | 400,700 |
August 19, 2025 | 37.48 | 36.22 | 36.22 | 37.73 | 35.93 | 589,213 |
August 18, 2025 | 36.94 | 37.45 | 37.45 | 37.55 | 36.65 | 663,114 |
August 15, 2025 | 36.77 | 37.01 | 37.01 | 37.26 | 36.35 | 362,300 |
August 14, 2025 | 36.21 | 36.68 | 36.68 | 36.74 | 35.77 | 243,705 |
August 13, 2025 | 35.66 | 36.61 | 36.61 | 36.89 | 35.45 | 587,187 |
August 12, 2025 | 35.38 | 35.38 | 35.38 | 36.16 | 35.11 | 384,278 |
August 11, 2025 | 35.53 | 35.08 | 35.08 | 35.86 | 34.71 | 665,906 |
August 08, 2025 | 37.33 | 35.76 | 35.76 | 37.5 | 35.67 | 478,213 |
August 07, 2025 | 37.5 | 37.06 | 37.06 | 37.77 | 36.57 | 553,300 |
August 06, 2025 | 35.83 | 37.72 | 37.72 | 37.86 | 35.09 | 1.02M |
August 05, 2025 | 36.01 | 36.21 | 36.21 | 36.8 | 34.82 | 1.17M |
August 04, 2025 | 31.45 | 36.16 | 36.16 | 36.38 | 26.75 | 5.5M |
August 01, 2025 | 37.27 | 35 | 35 | 38.43 | 34.32 | 2.35M |
July 31, 2025 | 36.9 | 37.22 | 37.22 | 37.94 | 35.81 | 1.1M |
July 30, 2025 | 38.31 | 37.54 | 37.54 | 39.12 | 37.38 | 850,700 |
July 29, 2025 | 37.54 | 37.73 | 37.73 | 38.12 | 37.1 | 590,944 |
July 28, 2025 | 39.99 | 37.2 | 37.2 | 40.8 | 37.09 | 761,100 |
July 25, 2025 | 39.64 | 40 | 40 | 40.14 | 38.82 | 529,138 |
July 24, 2025 | 40.34 | 39.65 | 39.65 | 40.98 | 39.22 | 479,012 |
July 23, 2025 | 39.82 | 40.56 | 40.56 | 41.74 | 39.32 | 830,700 |