40.68
-0.3(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 41.47 | 40.68 | 40.68 | 41.6 | 40.37 | 39,683 |
| October 22, 2025 | 40.38 | 40.98 | 40.98 | 41.41 | 40.06 | 40,422 |
| October 21, 2025 | 40.89 | 40.17 | 40.17 | 41.12 | 38.27 | 46,842 |
| October 20, 2025 | 40.06 | 40.99 | 40.99 | 41.04 | 40 | 45,937 |
| October 17, 2025 | 39.6 | 39.97 | 39.97 | 40.52 | 39.17 | 54,144 |
| October 16, 2025 | 41.35 | 39.47 | 39.47 | 41.35 | 39.21 | 41,528 |
| October 15, 2025 | 42.7 | 41.46 | 41.46 | 42.83 | 41.31 | 48,732 |
| October 14, 2025 | 40.66 | 42.55 | 42.55 | 42.66 | 40.66 | 58,700 |
| October 13, 2025 | 41.33 | 41.11 | 41.11 | 41.33 | 40.64 | 40,306 |
| October 10, 2025 | 42.46 | 40.78 | 40.78 | 42.75 | 40.73 | 68,204 |
| October 09, 2025 | 42.38 | 42.25 | 42.25 | 42.5 | 41.98 | 55,000 |
| October 08, 2025 | 42.99 | 42.6 | 42.6 | 43.35 | 42.32 | 59,212 |
| October 07, 2025 | 42.87 | 42.67 | 42.67 | 43.42 | 42.63 | 60,009 |
| October 06, 2025 | 42.54 | 43.06 | 43.06 | 43.42 | 42.39 | 64,438 |
| October 03, 2025 | 42.01 | 42.3 | 42.3 | 42.7 | 41.97 | 57,700 |
| October 02, 2025 | 41.56 | 41.79 | 41.79 | 41.9 | 41.15 | 65,000 |
| October 01, 2025 | 41.45 | 41.75 | 41.75 | 41.94 | 41.16 | 59,100 |
| September 30, 2025 | 41.59 | 41.79 | 41.79 | 41.89 | 41.28 | 53,400 |
| September 29, 2025 | 42.75 | 41.74 | 41.74 | 42.75 | 41.46 | 53,300 |
| September 26, 2025 | 42.65 | 42.62 | 42.62 | 42.95 | 42.43 | 31,526 |
| September 25, 2025 | 42.79 | 42.51 | 42.51 | 43.05 | 42.27 | 30,180 |
| September 24, 2025 | 43.07 | 43.01 | 43.01 | 43.27 | 42.62 | 35,100 |
| September 23, 2025 | 43.24 | 43.01 | 43.01 | 43.65 | 42.88 | 40,329 |
| September 22, 2025 | 43.18 | 43.02 | 43.02 | 43.48 | 42.85 | 55,606 |
| September 19, 2025 | 43.87 | 43.33 | 43.33 | 44.38 | 43.32 | 219,200 |
| September 18, 2025 | 43.91 | 43.74 | 43.74 | 44.58 | 43.55 | 125,800 |
| September 17, 2025 | 43.59 | 43.44 | 43.44 | 44.37 | 43.01 | 68,800 |
| September 16, 2025 | 43.42 | 43.07 | 43.07 | 43.42 | 42.6 | 35,362 |
| September 15, 2025 | 43.33 | 43.52 | 43.52 | 43.81 | 43.27 | 53,435 |
| September 12, 2025 | 43.29 | 43.28 | 43.28 | 43.63 | 42.99 | 26,422 |
| September 11, 2025 | 43.28 | 43.71 | 43.71 | 43.76 | 43.13 | 33,500 |
| September 10, 2025 | 42.95 | 43.2 | 43.2 | 43.47 | 42.95 | 29,500 |
| September 09, 2025 | 43.54 | 42.91 | 42.91 | 43.7 | 42.91 | 34,000 |
| September 08, 2025 | 43.51 | 43.63 | 43.63 | 43.65 | 42.84 | 31,900 |
| September 05, 2025 | 44.21 | 43.48 | 43.48 | 44.69 | 43.2 | 37,600 |
| September 04, 2025 | 43.26 | 44.03 | 44.03 | 44.05 | 43.26 | 31,800 |
| September 03, 2025 | 43.2 | 43.14 | 43.14 | 43.51 | 43 | 28,311 |
| September 02, 2025 | 43.34 | 43.32 | 43.32 | 43.57 | 42.96 | 27,449 |
| August 29, 2025 | 43.74 | 43.86 | 43.86 | 44.04 | 43.52 | 24,100 |
| August 28, 2025 | 44.02 | 43.49 | 43.49 | 44.02 | 43.29 | 29,506 |
| August 27, 2025 | 43.32 | 43.74 | 43.74 | 43.74 | 43.28 | 32,519 |
| August 26, 2025 | 42.51 | 43.39 | 43.39 | 43.48 | 42.51 | 44,000 |
| August 25, 2025 | 42.95 | 42.58 | 42.58 | 43.22 | 42.58 | 19,087 |
| August 22, 2025 | 40.97 | 42.96 | 42.96 | 43.19 | 40.6 | 50,500 |
| August 21, 2025 | 40.52 | 40.65 | 40.65 | 40.98 | 40.52 | 30,641 |
| August 20, 2025 | 40.67 | 40.73 | 40.73 | 40.9 | 39.95 | 38,400 |
| August 19, 2025 | 40.68 | 40.46 | 40.46 | 40.71 | 40.4 | 22,833 |
| August 18, 2025 | 40.17 | 40.65 | 40.65 | 40.83 | 39.78 | 38,028 |
| August 15, 2025 | 41.28 | 40.37 | 40.37 | 41.28 | 40.19 | 65,900 |
| August 14, 2025 | 41.31 | 41.02 | 41.02 | 41.36 | 40.35 | 34,426 |
| August 13, 2025 | 41.18 | 41.66 | 41.66 | 41.66 | 40.83 | 34,342 |
| August 12, 2025 | 39.37 | 40.76 | 40.76 | 40.85 | 39.24 | 50,300 |
| August 11, 2025 | 39.01 | 38.99 | 38.99 | 39.38 | 38.79 | 27,814 |
| August 08, 2025 | 39.01 | 39.11 | 39.11 | 39.44 | 38.74 | 32,800 |
| August 07, 2025 | 38.99 | 38.69 | 38.69 | 38.99 | 38.06 | 25,636 |
| August 06, 2025 | 38.81 | 38.96 | 38.96 | 39.21 | 38.74 | 61,204 |
| August 05, 2025 | 39.19 | 38.89 | 38.89 | 39.19 | 38.44 | 34,400 |
| August 04, 2025 | 38.51 | 38.92 | 38.92 | 39.18 | 38.24 | 30,207 |
| August 01, 2025 | 39.35 | 38.5 | 38.5 | 39.35 | 38 | 48,800 |
| July 31, 2025 | 39.02 | 39.59 | 39.59 | 39.81 | 38.91 | 45,500 |