39.57
-0.1(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 40.05 | 39.67 | 39.67 | 40.22 | 39.41 | 578,400 |
| November 18, 2025 | 39.8 | 40.11 | 40.11 | 40.42 | 39.7 | 516,725 |
| November 17, 2025 | 41.1 | 39.73 | 39.73 | 41.23 | 39.69 | 444,703 |
| November 14, 2025 | 41.17 | 41.21 | 41.21 | 41.48 | 40.67 | 488,400 |
| November 13, 2025 | 41.55 | 41.41 | 41.41 | 41.83 | 41.25 | 579,700 |
| November 12, 2025 | 41.03 | 41.64 | 41.64 | 41.68 | 41.03 | 636,300 |
| November 11, 2025 | 41.02 | 40.99 | 40.99 | 41.28 | 40.92 | 470,100 |
| November 10, 2025 | 41.07 | 40.91 | 40.91 | 41.7 | 40.91 | 586,600 |
| November 07, 2025 | 40.44 | 41.25 | 41.25 | 41.25 | 40.08 | 930,020 |
| November 06, 2025 | 40.5 | 40.49 | 40.49 | 40.92 | 40.13 | 756,206 |
| November 05, 2025 | 41.5 | 40.33 | 40.33 | 41.65 | 40.31 | 732,500 |
| November 04, 2025 | 40.55 | 41.31 | 41.31 | 42 | 39.19 | 880,500 |
| November 03, 2025 | 39.88 | 39.59 | 39.59 | 39.88 | 39.28 | 584,000 |
| October 31, 2025 | 39.75 | 40.02 | 40.02 | 40.07 | 39.53 | 560,204 |
| October 30, 2025 | 39.9 | 39.91 | 39.91 | 40.62 | 39.88 | 478,200 |
| October 29, 2025 | 39.88 | 39.87 | 39.87 | 40.32 | 39.62 | 609,100 |
| October 28, 2025 | 40.12 | 40.23 | 40.23 | 40.24 | 39.73 | 527,943 |
| October 27, 2025 | 40.29 | 40.18 | 40.18 | 40.49 | 39.87 | 460,900 |
| October 24, 2025 | 40 | 40.12 | 40.12 | 40.34 | 39.94 | 552,940 |
| October 23, 2025 | 39.47 | 39.83 | 39.83 | 40.02 | 39.35 | 395,955 |
| October 22, 2025 | 39.79 | 39.51 | 39.51 | 39.91 | 39.01 | 618,304 |
| October 21, 2025 | 39.42 | 39.61 | 39.61 | 39.94 | 39.39 | 355,637 |
| October 20, 2025 | 39.08 | 39.5 | 39.5 | 39.62 | 39.03 | 302,943 |
| October 17, 2025 | 38.53 | 38.96 | 38.96 | 38.96 | 38.35 | 550,000 |
| October 16, 2025 | 39.01 | 38.49 | 38.49 | 39.12 | 38.22 | 483,500 |
| October 15, 2025 | 40.09 | 39.45 | 39.45 | 40.29 | 39.3 | 471,400 |
| October 14, 2025 | 38.84 | 40.07 | 40.07 | 40.16 | 38.84 | 468,338 |
| October 13, 2025 | 39.51 | 39.4 | 39.4 | 39.81 | 39.19 | 379,146 |
| October 10, 2025 | 39.59 | 39.28 | 39.28 | 40.1 | 39 | 773,812 |
| October 09, 2025 | 40.17 | 40.1 | 40.1 | 40.3 | 39.68 | 498,513 |
| October 08, 2025 | 40.07 | 39.97 | 39.97 | 40.07 | 39.6 | 515,439 |
| October 07, 2025 | 39.58 | 39.82 | 39.82 | 39.96 | 39.58 | 679,107 |
| October 06, 2025 | 39.63 | 39.59 | 39.59 | 39.95 | 39.39 | 426,006 |
| October 03, 2025 | 39.22 | 39.58 | 39.58 | 39.67 | 39.22 | 424,239 |
| October 02, 2025 | 38.95 | 39.22 | 39.22 | 39.33 | 38.83 | 430,991 |
| October 01, 2025 | 39.1 | 39.16 | 39.16 | 39.39 | 38.87 | 592,400 |
| September 30, 2025 | 39.45 | 39.55 | 39.55 | 39.77 | 39.15 | 637,102 |
| September 29, 2025 | 39.98 | 39.52 | 39.52 | 39.98 | 39.41 | 519,000 |
| September 26, 2025 | 39.44 | 40.07 | 40.07 | 40.14 | 39.44 | 514,029 |
| September 25, 2025 | 39.35 | 39.37 | 39.37 | 39.53 | 39.08 | 620,229 |
| September 24, 2025 | 39.7 | 39.42 | 39.42 | 39.98 | 39.27 | 889,600 |
| September 23, 2025 | 39.73 | 39.68 | 39.68 | 40.3 | 39.68 | 798,200 |
| September 22, 2025 | 39.43 | 39.8 | 39.8 | 39.88 | 39.29 | 1.02M |
| September 19, 2025 | 39.8 | 39.6 | 39.6 | 39.84 | 39.35 | 3.89M |
| September 18, 2025 | 39 | 39.58 | 39.58 | 39.75 | 38.99 | 941,400 |
| September 17, 2025 | 38.5 | 39.03 | 39.03 | 39.53 | 38.34 | 879,700 |
| September 16, 2025 | 39.25 | 38.52 | 38.52 | 39.5 | 38.32 | 799,345 |
| September 15, 2025 | 39.32 | 39.4 | 39.4 | 39.78 | 39.13 | 677,500 |
| September 12, 2025 | 39.28 | 39.25 | 39.25 | 39.58 | 39.18 | 749,509 |
| September 11, 2025 | 39.18 | 39.56 | 39.56 | 39.56 | 39.07 | 763,400 |
| September 10, 2025 | 39.33 | 39.23 | 39.23 | 39.44 | 38.94 | 602,000 |
| September 09, 2025 | 39.75 | 39.36 | 39.19 | 39.88 | 39.29 | 668,114 |
| September 08, 2025 | 39.74 | 39.71 | 39.54 | 39.78 | 38.99 | 623,100 |
| September 05, 2025 | 40.43 | 39.74 | 39.74 | 40.67 | 39.51 | 617,900 |
| September 04, 2025 | 40 | 40.41 | 40.41 | 40.41 | 39.82 | 700,835 |
| September 03, 2025 | 38.91 | 39.79 | 39.79 | 39.82 | 38.91 | 679,911 |
| September 02, 2025 | 39.01 | 39.14 | 39.14 | 39.17 | 38.66 | 496,047 |
| August 29, 2025 | 39.53 | 39.47 | 39.47 | 39.82 | 39.38 | 733,900 |
| August 28, 2025 | 39.81 | 39.42 | 39.42 | 39.81 | 39.14 | 409,900 |
| August 27, 2025 | 39.08 | 39.61 | 39.61 | 39.77 | 39.08 | 602,246 |
