38.54
-2.93(-7.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 39.31 | 38.54 | 38.54 | 39.96 | 37.3 | 4.7M |
| October 28, 2025 | 41.49 | 41.47 | 41.47 | 41.62 | 41.07 | 1.08M |
| October 27, 2025 | 41.36 | 41.47 | 41.47 | 41.7 | 41.11 | 1.44M |
| October 24, 2025 | 41.51 | 41.21 | 41.21 | 41.67 | 41.18 | 874,425 |
| October 23, 2025 | 41.27 | 41.32 | 41.32 | 41.55 | 40.95 | 842,600 |
| October 22, 2025 | 41.42 | 41.28 | 41.28 | 41.99 | 41.22 | 1.35M |
| October 21, 2025 | 40.84 | 41.42 | 41.42 | 41.67 | 40.64 | 957,255 |
| October 20, 2025 | 40.74 | 40.71 | 40.71 | 40.84 | 40.28 | 631,351 |
| October 17, 2025 | 39.74 | 40.34 | 40.34 | 40.57 | 39.7 | 904,900 |
| October 16, 2025 | 40.5 | 39.67 | 39.67 | 40.58 | 39.6 | 1.4M |
| October 15, 2025 | 41.11 | 40.44 | 40.44 | 41.18 | 40.36 | 919,900 |
| October 14, 2025 | 40.45 | 41.01 | 41.01 | 41.21 | 40.34 | 1.83M |
| October 13, 2025 | 41.27 | 40.81 | 40.81 | 41.47 | 40.8 | 1.27M |
| October 10, 2025 | 42.18 | 41.25 | 41.25 | 42.34 | 41.14 | 848,000 |
| October 09, 2025 | 42.52 | 41.99 | 41.99 | 42.72 | 41.92 | 952,043 |
| October 08, 2025 | 42.49 | 42.46 | 42.46 | 42.49 | 42.13 | 843,474 |
| October 07, 2025 | 42.77 | 42.35 | 42.35 | 43.06 | 42.1 | 766,000 |
| October 06, 2025 | 43.13 | 42.54 | 42.54 | 43.64 | 42.41 | 784,848 |
| October 03, 2025 | 43.47 | 43.07 | 43.07 | 43.57 | 42.94 | 934,664 |
| October 02, 2025 | 43.64 | 43.44 | 43.44 | 44.15 | 43.29 | 973,839 |
| October 01, 2025 | 43.8 | 43.71 | 43.71 | 43.98 | 43.17 | 1.22M |
| September 30, 2025 | 43.89 | 44.03 | 44.03 | 44.11 | 43.47 | 1.32M |
| September 29, 2025 | 43.94 | 43.97 | 43.97 | 44.32 | 43.55 | 1.16M |
| September 26, 2025 | 43.03 | 43.75 | 43.75 | 43.82 | 42.78 | 944,003 |
| September 25, 2025 | 43.69 | 43.22 | 43.22 | 43.78 | 43.06 | 1.75M |
| September 24, 2025 | 43.16 | 43.64 | 43.64 | 43.82 | 42.94 | 1.26M |
| September 23, 2025 | 43.63 | 43.16 | 43.16 | 43.84 | 42.95 | 999,166 |
| September 22, 2025 | 43.2 | 43.58 | 43.58 | 43.67 | 43.01 | 1.51M |
| September 19, 2025 | 42.52 | 43.37 | 43.37 | 43.44 | 42.36 | 4.27M |
| September 18, 2025 | 42.55 | 42.38 | 42.38 | 42.84 | 42.19 | 1.67M |
| September 17, 2025 | 42.32 | 42.57 | 42.57 | 43.21 | 42.25 | 1.38M |
| September 16, 2025 | 42.92 | 42.33 | 42.33 | 42.92 | 42.18 | 1.63M |
| September 15, 2025 | 43.58 | 42.99 | 42.99 | 43.81 | 42.8 | 1.29M |
| September 12, 2025 | 43.95 | 43.59 | 43.59 | 44.13 | 43.31 | 1.05M |
| September 11, 2025 | 42.69 | 44.13 | 44.13 | 44.22 | 42.69 | 1.66M |
| September 10, 2025 | 43.83 | 42.71 | 42.71 | 43.89 | 42.55 | 1.39M |
| September 09, 2025 | 44.02 | 44.12 | 44.12 | 44.33 | 43.78 | 1.33M |
| September 08, 2025 | 44.99 | 44.2 | 44.2 | 45.08 | 43.67 | 1.94M |
| September 05, 2025 | 44.25 | 44.98 | 45 | 45.04 | 44.25 | 1.64M |
| September 04, 2025 | 43.52 | 44.13 | 44.13 | 44.16 | 42.94 | 1.12M |
| September 03, 2025 | 43.32 | 43.62 | 43.62 | 43.65 | 43.03 | 1.11M |
| September 02, 2025 | 43.38 | 43.32 | 43.32 | 43.6 | 42.99 | 948,412 |
| August 29, 2025 | 43.67 | 43.78 | 43.78 | 44.09 | 43.51 | 1.03M |
| August 28, 2025 | 44.07 | 43.59 | 43.59 | 44.07 | 43.55 | 879,942 |
| August 27, 2025 | 43.36 | 44.07 | 44.07 | 44.14 | 43.23 | 853,874 |
| August 26, 2025 | 43.78 | 43.58 | 43.58 | 44 | 43.55 | 991,436 |
| August 25, 2025 | 43.78 | 43.86 | 43.86 | 43.96 | 43.69 | 1.1M |
| August 22, 2025 | 44.04 | 44.05 | 44.05 | 44.52 | 43.73 | 808,344 |
| August 21, 2025 | 43.14 | 43.65 | 43.65 | 43.75 | 42.98 | 875,730 |
| August 20, 2025 | 43.23 | 43.29 | 43.29 | 43.44 | 42.73 | 1.24M |
| August 19, 2025 | 43.28 | 43.2 | 43.2 | 43.58 | 42.98 | 1.11M |
| August 18, 2025 | 42.46 | 43.18 | 43.18 | 43.25 | 42.36 | 1.25M |
| August 15, 2025 | 42.79 | 42.34 | 42.34 | 43.02 | 42.29 | 967,108 |
| August 14, 2025 | 42.87 | 42.84 | 42.84 | 43.02 | 42.51 | 1.29M |
| August 13, 2025 | 42.61 | 43.21 | 43.21 | 43.24 | 42.5 | 3.09M |
| August 12, 2025 | 42.08 | 42.54 | 42.54 | 42.64 | 42.05 | 965,595 |
| August 11, 2025 | 42.21 | 42.06 | 42.06 | 42.84 | 41.93 | 1.79M |
| August 08, 2025 | 42.38 | 42.2 | 42.2 | 42.63 | 42.09 | 1.15M |
| August 07, 2025 | 43.08 | 42.06 | 42.06 | 43.14 | 41.9 | 1.54M |
| August 06, 2025 | 42.77 | 42.76 | 42.76 | 43.21 | 42.38 | 1.77M |