40.08
-1.25(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 41.04 | 40.08 | 40.08 | 41.4 | 39.9 | 1.68M |
| October 28, 2025 | 41.57 | 41.33 | 41.33 | 41.62 | 40.83 | 1.48M |
| October 27, 2025 | 41.96 | 41.68 | 41.68 | 42.12 | 41.59 | 1.95M |
| October 24, 2025 | 42.16 | 42.06 | 42.06 | 42.49 | 41.98 | 1.71M |
| October 23, 2025 | 42.32 | 41.9 | 41.9 | 42.53 | 41.59 | 1.79M |
| October 22, 2025 | 42.13 | 42.34 | 42.34 | 42.55 | 41.98 | 2.42M |
| October 21, 2025 | 42.29 | 42.13 | 42.13 | 42.64 | 42.09 | 1.28M |
| October 20, 2025 | 42.3 | 42.27 | 42.27 | 42.5 | 41.95 | 1.03M |
| October 17, 2025 | 42.03 | 42.15 | 42.15 | 42.23 | 41.63 | 1.59M |
| October 16, 2025 | 41.28 | 41.86 | 41.86 | 42 | 41.04 | 1.99M |
| October 15, 2025 | 40.96 | 41.11 | 41.11 | 41.77 | 40.89 | 1.61M |
| October 14, 2025 | 40.24 | 40.9 | 40.9 | 41.18 | 40.18 | 1.41M |
| October 13, 2025 | 39.66 | 40.25 | 40.25 | 40.35 | 39.36 | 1.47M |
| October 10, 2025 | 39.93 | 39.33 | 39.33 | 39.96 | 39.32 | 1.56M |
| October 09, 2025 | 40 | 39.77 | 39.77 | 40.22 | 39.59 | 1.23M |
| October 08, 2025 | 39.72 | 39.92 | 39.92 | 39.97 | 39.5 | 996,800 |
| October 07, 2025 | 39.79 | 40.04 | 40.04 | 40.15 | 39.5 | 1.47M |
| October 06, 2025 | 40.89 | 39.94 | 39.94 | 40.89 | 39.76 | 1.71M |
| October 03, 2025 | 40.56 | 40.7 | 40.7 | 41.12 | 40.33 | 1.11M |
| October 02, 2025 | 40.5 | 40.24 | 40.24 | 40.5 | 39.87 | 1.04M |
| October 01, 2025 | 40.04 | 40.48 | 40.48 | 40.69 | 40.04 | 1.68M |
| September 30, 2025 | 40.61 | 40.66 | 40.14 | 40.75 | 40.43 | 1.57M |
| September 29, 2025 | 40.66 | 40.6 | 40.08 | 40.7 | 40.25 | 2.26M |
| September 26, 2025 | 39.9 | 40.51 | 40.51 | 40.58 | 39.77 | 1.39M |
| September 25, 2025 | 39.68 | 39.71 | 39.71 | 39.97 | 39.6 | 752,611 |
| September 24, 2025 | 40 | 39.75 | 39.75 | 40.14 | 39.7 | 1.39M |
| September 23, 2025 | 40.13 | 40.09 | 40.09 | 40.37 | 39.96 | 1.43M |
| September 22, 2025 | 40.21 | 40.07 | 40.07 | 40.36 | 39.92 | 2.05M |
| September 19, 2025 | 40.72 | 40.2 | 40.2 | 41.01 | 40.19 | 3.07M |
| September 18, 2025 | 41.04 | 40.79 | 40.79 | 41.31 | 40.53 | 1.31M |
| September 17, 2025 | 41.2 | 41.22 | 41.22 | 42.03 | 41.15 | 2.44M |
| September 16, 2025 | 40.69 | 41 | 41 | 41.14 | 40.64 | 2.18M |
| September 15, 2025 | 41.68 | 40.81 | 40.81 | 41.68 | 40.75 | 1.68M |
| September 12, 2025 | 41.47 | 41.19 | 41.19 | 41.59 | 41.06 | 829,568 |
| September 11, 2025 | 40.71 | 41.63 | 41.63 | 41.69 | 40.71 | 1.43M |
| September 10, 2025 | 40.83 | 40.72 | 40.72 | 41.06 | 40.56 | 1.81M |
| September 09, 2025 | 40.82 | 40.73 | 40.73 | 41.11 | 40.42 | 2.42M |
| September 08, 2025 | 41.08 | 41.15 | 41.15 | 41.2 | 40.67 | 1.78M |
| September 05, 2025 | 41.41 | 41.74 | 41.74 | 42.04 | 41.23 | 1.5M |
| September 04, 2025 | 40.97 | 40.98 | 40.98 | 41.07 | 40.35 | 1.36M |
| September 03, 2025 | 39.8 | 40.84 | 40.84 | 40.89 | 39.7 | 1.87M |
| September 02, 2025 | 40.5 | 39.89 | 39.89 | 40.67 | 39.8 | 1.69M |
| August 29, 2025 | 40.77 | 40.92 | 40.92 | 40.94 | 40.51 | 1.38M |
| August 28, 2025 | 40.81 | 40.63 | 40.63 | 40.81 | 40.28 | 1.44M |
| August 27, 2025 | 40.45 | 40.71 | 40.71 | 40.8 | 40.38 | 2.67M |
| August 26, 2025 | 40.58 | 40.22 | 40.22 | 40.9 | 40.11 | 1.8M |
| August 25, 2025 | 40.94 | 40.4 | 40.4 | 41.1 | 40.37 | 1.11M |
| August 22, 2025 | 40.33 | 41.09 | 41.09 | 41.41 | 40.24 | 1.22M |
| August 21, 2025 | 39.75 | 40.02 | 40.02 | 40.08 | 39.71 | 977,415 |
| August 20, 2025 | 40.24 | 39.97 | 39.97 | 40.56 | 39.92 | 1.38M |
| August 19, 2025 | 39.34 | 39.96 | 39.96 | 40.11 | 39.21 | 1.1M |
| August 18, 2025 | 39.41 | 39 | 39 | 39.53 | 38.92 | 1.29M |
| August 15, 2025 | 39.28 | 39.5 | 39.5 | 39.79 | 39.26 | 1.56M |
| August 14, 2025 | 39.11 | 39.28 | 39.28 | 39.51 | 38.92 | 2.13M |
| August 13, 2025 | 38.96 | 39.54 | 39.54 | 39.59 | 38.66 | 1.5M |
| August 12, 2025 | 38.78 | 38.86 | 38.86 | 38.92 | 38.51 | 1.57M |
| August 11, 2025 | 38.75 | 38.71 | 38.71 | 38.86 | 38.35 | 1.5M |
| August 08, 2025 | 39.55 | 38.83 | 38.83 | 39.66 | 38.78 | 1.34M |
| August 07, 2025 | 39.68 | 39.5 | 39.5 | 39.82 | 39.17 | 1.55M |
| August 06, 2025 | 39.82 | 39.5 | 39.5 | 39.89 | 39.36 | 963,804 |