39.43
-0.645(-1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 40.01 | 39.43 | 39.43 | 40.24 | 39.38 | 1.89M |
| October 28, 2025 | 40.01 | 40.08 | 40.08 | 40.63 | 39.45 | 2.01M |
| October 27, 2025 | 39.04 | 39.99 | 39.99 | 40.02 | 38.91 | 2.27M |
| October 24, 2025 | 38 | 38.72 | 38.72 | 39.15 | 37.82 | 2.42M |
| October 23, 2025 | 36.27 | 38.05 | 38.05 | 38.33 | 36.08 | 3.83M |
| October 22, 2025 | 36.02 | 36.08 | 36.08 | 36.45 | 35.44 | 3.1M |
| October 21, 2025 | 35.05 | 36.13 | 36.13 | 36.13 | 34.64 | 5.55M |
| October 20, 2025 | 35.55 | 34.54 | 34.54 | 36.17 | 33.76 | 9.44M |
| October 17, 2025 | 39.33 | 39.25 | 39.25 | 39.6 | 38.62 | 2.19M |
| October 16, 2025 | 39.99 | 39.21 | 39.21 | 40.05 | 39.06 | 1.91M |
| October 15, 2025 | 39.53 | 40.03 | 40.03 | 40.54 | 39.46 | 1.89M |
| October 14, 2025 | 38.46 | 39.51 | 39.51 | 39.9 | 38.18 | 3.14M |
| October 13, 2025 | 38.36 | 38.44 | 38.44 | 38.79 | 37.52 | 2.23M |
| October 10, 2025 | 38.67 | 38.15 | 38.15 | 38.71 | 37.71 | 2.93M |
| October 09, 2025 | 38.91 | 38.57 | 38.57 | 39.09 | 38.27 | 1.68M |
| October 08, 2025 | 39.42 | 38.64 | 38.64 | 39.48 | 38.59 | 3.12M |
| October 07, 2025 | 40.15 | 39.63 | 39.63 | 40.2 | 38.98 | 2.06M |
| October 06, 2025 | 40.29 | 40.01 | 40.01 | 40.43 | 39.68 | 1.91M |
| October 03, 2025 | 41.44 | 40.09 | 40.09 | 41.45 | 40.05 | 2.21M |
| October 02, 2025 | 41.23 | 41.35 | 41.35 | 41.4 | 40.44 | 1.88M |
| October 01, 2025 | 41.3 | 41.2 | 41.19 | 41.75 | 40.86 | 2.5M |
| September 30, 2025 | 40.47 | 41.3 | 41.3 | 41.6 | 40.35 | 2.17M |
| September 29, 2025 | 39.17 | 40.57 | 40.57 | 40.6 | 39.05 | 2.35M |
| September 26, 2025 | 38.73 | 39.04 | 39.04 | 39.24 | 38.57 | 1.64M |
| September 25, 2025 | 38.83 | 38.69 | 38.69 | 38.91 | 38.35 | 1.77M |
| September 24, 2025 | 39.7 | 38.91 | 38.91 | 39.99 | 38.56 | 2.01M |
| September 23, 2025 | 39.59 | 39.81 | 39.81 | 39.96 | 39.47 | 1.46M |
| September 22, 2025 | 40 | 39.58 | 39.58 | 40.66 | 39.55 | 2.06M |
| September 19, 2025 | 40.24 | 40.1 | 40.1 | 40.55 | 39.87 | 7.75M |
| September 18, 2025 | 40.54 | 40.45 | 40.45 | 40.59 | 39.9 | 2.75M |
| September 17, 2025 | 39.66 | 40.44 | 40.44 | 40.78 | 39.32 | 2.66M |
| September 16, 2025 | 39.09 | 39.14 | 39.14 | 39.57 | 38.61 | 1.72M |
| September 15, 2025 | 39.12 | 39.01 | 39.01 | 39.17 | 38.37 | 2.33M |
| September 12, 2025 | 38.73 | 39.15 | 39.15 | 39.27 | 38.59 | 2.48M |
| September 11, 2025 | 37.78 | 39.07 | 39.07 | 39.09 | 37.57 | 2.62M |
| September 10, 2025 | 38.28 | 37.7 | 37.7 | 38.5 | 37.57 | 2.55M |
| September 09, 2025 | 37.71 | 38.28 | 38.28 | 38.38 | 36.78 | 1.81M |
| September 08, 2025 | 37.75 | 37.69 | 37.69 | 37.76 | 37.16 | 1.88M |
| September 05, 2025 | 37.51 | 37.88 | 37.88 | 37.93 | 37.22 | 2.52M |
| September 04, 2025 | 37.06 | 37.38 | 37.38 | 37.67 | 36.78 | 2.27M |
| September 03, 2025 | 37.1 | 36.96 | 36.96 | 37.6 | 36.67 | 2.8M |
| September 02, 2025 | 37.25 | 37.18 | 37.18 | 37.87 | 36.23 | 4.09M |
| August 29, 2025 | 37.78 | 37.42 | 37.42 | 38 | 37.25 | 2.59M |
| August 28, 2025 | 38.42 | 37.9 | 37.9 | 38.57 | 37.63 | 2.25M |
| August 27, 2025 | 38.29 | 38.51 | 38.51 | 38.95 | 38.2 | 2.51M |
| August 26, 2025 | 38.09 | 38.34 | 38.34 | 38.42 | 38 | 2.53M |
| August 25, 2025 | 38.55 | 37.9 | 37.9 | 38.6 | 37.71 | 1.55M |
| August 22, 2025 | 38.74 | 38.63 | 38.63 | 38.85 | 38.31 | 1.51M |
| August 21, 2025 | 37.82 | 38.71 | 38.71 | 38.77 | 37.64 | 2.43M |
| August 20, 2025 | 37.51 | 37.86 | 37.86 | 38.05 | 37.4 | 1.61M |
| August 19, 2025 | 37.79 | 37.52 | 37.52 | 38.2 | 37.51 | 1.9M |
| August 18, 2025 | 38.02 | 37.76 | 37.76 | 38.65 | 37.67 | 2.23M |
| August 15, 2025 | 38.59 | 38.31 | 38.31 | 38.78 | 37.97 | 2.37M |
| August 14, 2025 | 38.06 | 38.47 | 38.47 | 38.74 | 38 | 2.18M |
| August 13, 2025 | 38.04 | 38.49 | 38.49 | 38.74 | 37.83 | 2.4M |
| August 12, 2025 | 37.52 | 37.95 | 37.95 | 37.98 | 37.01 | 4.28M |
| August 11, 2025 | 37.6 | 37.41 | 37.41 | 38.12 | 37.27 | 2.12M |
| August 08, 2025 | 37.14 | 37.72 | 37.72 | 37.91 | 37.1 | 1.91M |
| August 07, 2025 | 37.76 | 37.39 | 37.39 | 37.81 | 37.16 | 2.65M |
| August 06, 2025 | 37.24 | 37.71 | 37.71 | 37.74 | 36.8 | 2.72M |