39.43
+1.39(+3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 38.62 | 39.43 | 39.43 | 39.44 | 38.2 | 86,527 |
| October 22, 2025 | 38.17 | 38.04 | 38.04 | 38.52 | 37.81 | 63,475 |
| October 21, 2025 | 37.93 | 38.1 | 38.1 | 38.17 | 37.59 | 76,600 |
| October 20, 2025 | 37.31 | 37.88 | 37.88 | 37.89 | 37.27 | 239,800 |
| October 17, 2025 | 36.81 | 37.19 | 37.19 | 37.9 | 36.59 | 63,526 |
| October 16, 2025 | 36.93 | 36.78 | 36.78 | 37.46 | 36.07 | 134,500 |
| October 15, 2025 | 37.1 | 36.96 | 36.96 | 37.52 | 36.52 | 151,000 |
| October 14, 2025 | 36.5 | 37 | 37 | 37.45 | 36.41 | 274,200 |
| October 13, 2025 | 37.4 | 36.87 | 36.87 | 37.51 | 36.58 | 76,203 |
| October 10, 2025 | 37.75 | 37.02 | 37.02 | 38.17 | 36.92 | 58,616 |
| October 09, 2025 | 38.45 | 37.75 | 37.75 | 39.91 | 37.7 | 66,124 |
| October 08, 2025 | 38.7 | 38.59 | 38.59 | 38.9 | 38.53 | 40,900 |
| October 07, 2025 | 39.16 | 38.7 | 38.7 | 39.55 | 38.62 | 63,900 |
| October 06, 2025 | 39.51 | 39.15 | 39.15 | 39.8 | 39.08 | 68,500 |
| October 03, 2025 | 39.27 | 39.49 | 39.49 | 39.87 | 39.27 | 43,200 |
| October 02, 2025 | 39.12 | 39.2 | 39.2 | 39.29 | 38.51 | 47,714 |
| October 01, 2025 | 39.13 | 39.16 | 39.16 | 39.4 | 38.69 | 54,400 |
| September 30, 2025 | 39.48 | 39.33 | 39.33 | 39.95 | 39.05 | 45,200 |
| September 29, 2025 | 40.42 | 39.69 | 39.69 | 40.42 | 39.58 | 42,200 |
| September 26, 2025 | 40.49 | 40.39 | 40.39 | 40.85 | 40.29 | 37,500 |
| September 25, 2025 | 40.6 | 40.52 | 40.52 | 41.14 | 40.35 | 36,300 |
| September 24, 2025 | 41.18 | 40.76 | 40.76 | 41.52 | 40.55 | 34,100 |
| September 23, 2025 | 40.9 | 41.28 | 41.28 | 42.11 | 40.9 | 40,409 |
| September 22, 2025 | 41.33 | 41.53 | 41.53 | 42 | 41.23 | 55,300 |
| September 19, 2025 | 42.81 | 41.49 | 41.49 | 42.81 | 41.39 | 109,600 |
| September 18, 2025 | 42.04 | 42.71 | 42.71 | 42.74 | 41.63 | 118,900 |
| September 17, 2025 | 42 | 42.1 | 42.1 | 42.79 | 41.79 | 74,500 |
| September 16, 2025 | 42.58 | 42 | 42 | 42.79 | 41.86 | 45,348 |
| September 15, 2025 | 42.85 | 42.58 | 42.58 | 42.85 | 42.31 | 34,235 |
| September 12, 2025 | 43.54 | 42.76 | 42.76 | 43.71 | 42.65 | 28,327 |
| September 11, 2025 | 42.69 | 43.52 | 43.52 | 43.53 | 42.28 | 40,400 |
| September 10, 2025 | 42.57 | 42.54 | 42.54 | 42.85 | 42.21 | 38,138 |
| September 09, 2025 | 43.19 | 42.63 | 42.63 | 43.19 | 42.48 | 34,850 |
| September 08, 2025 | 43.38 | 43.05 | 43.05 | 43.4 | 42.74 | 30,600 |
| September 05, 2025 | 43.57 | 43.04 | 43.04 | 44.06 | 42.34 | 39,800 |
| September 04, 2025 | 43.01 | 43.74 | 43.74 | 43.74 | 42.71 | 42,937 |
| September 03, 2025 | 43.04 | 42.97 | 42.97 | 43.28 | 42.45 | 49,014 |
| September 02, 2025 | 42.75 | 43.22 | 43.22 | 43.28 | 42.2 | 48,946 |
| August 29, 2025 | 43.05 | 43.12 | 43.12 | 43.38 | 42.83 | 34,100 |
| August 28, 2025 | 43.23 | 42.97 | 42.97 | 43.66 | 42.87 | 32,944 |
| August 27, 2025 | 43.28 | 42.96 | 42.96 | 43.55 | 42.81 | 47,300 |
| August 26, 2025 | 43.11 | 43.43 | 43.43 | 43.68 | 43.06 | 35,700 |
| August 25, 2025 | 43.14 | 43.23 | 43.23 | 43.51 | 42.66 | 36,300 |
| August 22, 2025 | 42.15 | 43.45 | 43.45 | 43.47 | 41.98 | 82,600 |
| August 21, 2025 | 42.27 | 41.92 | 41.92 | 42.68 | 41.52 | 130,604 |
| August 20, 2025 | 42.59 | 42.38 | 42.38 | 42.74 | 42.21 | 40,700 |
| August 19, 2025 | 42.23 | 42.44 | 42.44 | 42.62 | 42.06 | 45,722 |
| August 18, 2025 | 42.43 | 42.08 | 42.08 | 42.82 | 42.06 | 48,012 |
| August 15, 2025 | 42.44 | 42.66 | 42.66 | 42.69 | 41.54 | 189,200 |
| August 14, 2025 | 42.2 | 42.18 | 42.18 | 42.6 | 41.73 | 88,700 |
| August 13, 2025 | 42.72 | 42.77 | 42.77 | 43.34 | 42.45 | 35,800 |
| August 12, 2025 | 42.35 | 42.41 | 42.41 | 43.24 | 42.32 | 47,126 |
| August 11, 2025 | 41.49 | 42.06 | 42.06 | 42.07 | 41.15 | 50,000 |
| August 08, 2025 | 41.28 | 41.24 | 41.24 | 42.1 | 40.95 | 66,349 |
| August 07, 2025 | 42.23 | 41.28 | 41.28 | 42.74 | 40.5 | 66,400 |
| August 06, 2025 | 41.31 | 41.83 | 41.83 | 41.94 | 41.1 | 56,037 |
| August 05, 2025 | 41.27 | 41.29 | 41.29 | 41.34 | 40.51 | 54,196 |
| August 04, 2025 | 39.87 | 40.95 | 40.95 | 41.11 | 39.79 | 66,127 |
| August 01, 2025 | 39.63 | 39.63 | 39.63 | 39.78 | 38.89 | 69,635 |
| July 31, 2025 | 39.96 | 40.01 | 40.01 | 40.98 | 39.56 | 95,410 |