39.59
+0.45(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 39.28 | 39.59 | 39.59 | 39.66 | 38.95 | 682,079 |
| October 22, 2025 | 39.41 | 39.14 | 39.14 | 39.88 | 38.72 | 810,827 |
| October 21, 2025 | 40.35 | 39.45 | 39.45 | 40.41 | 39.23 | 696,204 |
| October 20, 2025 | 40.42 | 40.41 | 40.41 | 40.52 | 39.98 | 609,012 |
| October 17, 2025 | 40.51 | 39.96 | 39.96 | 40.76 | 39.72 | 792,746 |
| October 16, 2025 | 40.98 | 40.83 | 40.83 | 41.73 | 40.67 | 980,930 |
| October 15, 2025 | 39.89 | 40.64 | 40.64 | 40.83 | 39.59 | 1.25M |
| October 14, 2025 | 38.8 | 39.25 | 39.25 | 39.74 | 38.59 | 1.18M |
| October 13, 2025 | 38.08 | 39.63 | 39.63 | 39.63 | 38.03 | 1.11M |
| October 10, 2025 | 38.23 | 37.62 | 37.62 | 38.68 | 37.41 | 936,860 |
| October 09, 2025 | 38.92 | 38.1 | 38.1 | 39.11 | 37.88 | 986,441 |
| October 08, 2025 | 38.46 | 38.76 | 38.76 | 39.2 | 38.26 | 1.57M |
| October 07, 2025 | 38 | 38.09 | 38.09 | 38.63 | 37.96 | 909,238 |
| October 06, 2025 | 36.32 | 38.07 | 38.07 | 38.15 | 36.16 | 1.56M |
| October 03, 2025 | 35.76 | 35.84 | 35.84 | 36.08 | 35.47 | 785,353 |
| October 02, 2025 | 35.97 | 35.72 | 35.72 | 36.12 | 35.49 | 1.08M |
| October 01, 2025 | 34.42 | 35.78 | 35.78 | 35.92 | 34.39 | 1.41M |
| September 30, 2025 | 34.76 | 34.42 | 34.42 | 35.07 | 34.21 | 826,879 |
| September 29, 2025 | 34.64 | 34.78 | 34.78 | 35.08 | 34.26 | 884,463 |
| September 26, 2025 | 34.1 | 34.56 | 34.56 | 34.67 | 33.96 | 850,156 |
| September 25, 2025 | 34.24 | 34 | 34 | 34.34 | 33.46 | 1.15M |
| September 24, 2025 | 34.15 | 34.38 | 34.38 | 34.58 | 33.95 | 699,931 |
| September 23, 2025 | 34.25 | 34.15 | 34.15 | 34.42 | 33.99 | 647,102 |
| September 22, 2025 | 33.92 | 34.18 | 34.18 | 34.31 | 33.45 | 857,700 |
| September 19, 2025 | 34.82 | 33.76 | 33.76 | 34.87 | 33.74 | 638,187 |
| September 18, 2025 | 34.01 | 34.64 | 34.64 | 35.04 | 34.01 | 858,900 |
| September 17, 2025 | 34.3 | 33.93 | 33.93 | 34.49 | 33.78 | 551,416 |
| September 16, 2025 | 34.64 | 34.24 | 34.24 | 34.85 | 34.23 | 793,479 |
| September 15, 2025 | 34.17 | 34.48 | 34.48 | 34.52 | 34.07 | 550,907 |
| September 12, 2025 | 33.71 | 33.95 | 33.95 | 34.05 | 33.54 | 554,920 |
| September 11, 2025 | 33.68 | 33.88 | 33.88 | 34.28 | 33.66 | 754,511 |
| September 10, 2025 | 34.13 | 33.71 | 33.71 | 34.19 | 33.71 | 490,151 |
| September 09, 2025 | 33.62 | 33.92 | 33.92 | 34.05 | 33.57 | 702,300 |
| September 08, 2025 | 33.27 | 33.39 | 33.39 | 33.41 | 32.84 | 799,041 |
| September 05, 2025 | 33.87 | 33.21 | 33.21 | 33.91 | 32.83 | 1.13M |
| September 04, 2025 | 32.99 | 33.62 | 33.62 | 33.71 | 32.81 | 986,100 |
| September 03, 2025 | 32.98 | 32.96 | 32.96 | 33.16 | 32.76 | 1M |
| September 02, 2025 | 33.3 | 33.08 | 33.08 | 33.62 | 32.79 | 1M |
| August 29, 2025 | 33.92 | 33.7 | 33.7 | 34.02 | 33.52 | 989,700 |
| August 28, 2025 | 34.22 | 34.42 | 34.05 | 34.7 | 34.11 | 520,345 |
| August 27, 2025 | 34.03 | 34.17 | 33.8 | 34.32 | 33.95 | 555,969 |
| August 26, 2025 | 33.71 | 34.01 | 33.64 | 34.13 | 33.66 | 689,395 |
| August 25, 2025 | 34.22 | 33.53 | 33.17 | 34.35 | 33.4 | 644,602 |
| August 22, 2025 | 33.43 | 34.22 | 34.22 | 34.42 | 33.43 | 397,528 |
| August 21, 2025 | 33.37 | 33.39 | 33.39 | 33.57 | 33.24 | 547,800 |
| August 20, 2025 | 33.67 | 33.43 | 33.43 | 33.76 | 33.17 | 618,220 |
| August 19, 2025 | 33.84 | 33.57 | 33.57 | 33.84 | 33.48 | 689,636 |
| August 18, 2025 | 33.68 | 33.73 | 33.73 | 34.15 | 33.56 | 1.05M |
| August 15, 2025 | 32.91 | 33.45 | 33.45 | 33.76 | 32.76 | 723,995 |
| August 14, 2025 | 33.59 | 32.98 | 32.98 | 33.63 | 32.79 | 619,665 |
| August 13, 2025 | 33.47 | 33.78 | 33.78 | 33.82 | 33.36 | 719,529 |
| August 12, 2025 | 33.13 | 33.4 | 33.4 | 33.6 | 32.99 | 628,500 |
| August 11, 2025 | 33.72 | 33.19 | 33.19 | 33.73 | 33.04 | 1.11M |
| August 08, 2025 | 34.61 | 33.91 | 33.91 | 34.61 | 33.9 | 744,543 |
| August 07, 2025 | 34.38 | 34.33 | 34.33 | 34.63 | 34.11 | 800,706 |
| August 06, 2025 | 34.33 | 34.02 | 34.02 | 34.66 | 33.65 | 975,541 |
| August 05, 2025 | 34.48 | 34.32 | 34.32 | 34.79 | 33.93 | 894,091 |
| August 04, 2025 | 34.2 | 34.4 | 34.4 | 34.61 | 33.9 | 648,743 |
| August 01, 2025 | 36.05 | 33.86 | 33.86 | 36.53 | 33.84 | 1.35M |
| July 31, 2025 | 36.4 | 36.63 | 36.63 | 37 | 36.19 | 1.22M |