40.89
+0.53(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 41.91 | 40.89 | 40.89 | 42.23 | 40.66 | 14.49M |
| October 16, 2025 | 42.74 | 40.36 | 40.36 | 43 | 40.05 | 15.78M |
| October 15, 2025 | 43.59 | 42.92 | 42.92 | 43.66 | 42.54 | 9.74M |
| October 14, 2025 | 42.23 | 43.41 | 43.41 | 43.71 | 42.01 | 9.23M |
| October 13, 2025 | 42.12 | 42.2 | 42.2 | 42.43 | 41.8 | 6.09M |
| October 10, 2025 | 44.1 | 41.47 | 41.47 | 44.1 | 41.43 | 7.7M |
| October 09, 2025 | 43.56 | 43.79 | 43.79 | 44.21 | 43.46 | 12.91M |
| October 08, 2025 | 43.68 | 43.54 | 43.54 | 44.46 | 43.35 | 14.09M |
| October 07, 2025 | 44.17 | 43.68 | 43.68 | 44.67 | 43.34 | 17.62M |
| October 06, 2025 | 44.06 | 43.79 | 43.79 | 45.33 | 43.08 | 40.98M |
| October 03, 2025 | 44.34 | 44.41 | 44.41 | 44.76 | 43.98 | 2.57M |
| October 02, 2025 | 44.29 | 44.22 | 44.22 | 44.48 | 43.88 | 3.63M |
| October 01, 2025 | 44.55 | 44.35 | 44.35 | 44.75 | 44.19 | 3.56M |
| September 30, 2025 | 44.93 | 44.55 | 44.55 | 45.17 | 43.76 | 4.65M |
| September 29, 2025 | 45.57 | 45.4 | 45 | 45.57 | 44.99 | 3.34M |
| September 26, 2025 | 45.57 | 45.43 | 45.43 | 45.98 | 45.32 | 2.6M |
| September 25, 2025 | 45.16 | 45.28 | 45.28 | 45.4 | 44.89 | 3.98M |
| September 24, 2025 | 45.08 | 45.17 | 45.17 | 45.52 | 44.81 | 3.48M |
| September 23, 2025 | 45.02 | 45.14 | 45.14 | 45.68 | 44.91 | 3.86M |
| September 22, 2025 | 45.68 | 44.95 | 44.95 | 45.86 | 44.77 | 5.46M |
| September 19, 2025 | 46.46 | 46.08 | 46.08 | 46.49 | 45.89 | 8.46M |
| September 18, 2025 | 46.11 | 46.28 | 46.28 | 46.48 | 45.71 | 3.66M |
| September 17, 2025 | 45.09 | 45.91 | 45.91 | 46.29 | 45.09 | 4.95M |
| September 16, 2025 | 45.46 | 45 | 45 | 45.46 | 44.5 | 4.61M |
| September 15, 2025 | 45.67 | 45.36 | 45.36 | 45.79 | 45.28 | 4.12M |
| September 12, 2025 | 45.26 | 45.56 | 45.56 | 45.7 | 45.14 | 3.47M |
| September 11, 2025 | 45.51 | 45.27 | 45.27 | 45.65 | 45.04 | 4.4M |
| September 10, 2025 | 45.2 | 45.51 | 45.51 | 46.5 | 45.2 | 7.52M |
| September 09, 2025 | 45.42 | 45.42 | 45.42 | 45.88 | 45.23 | 4.72M |
| September 08, 2025 | 45.7 | 45.49 | 45.49 | 45.7 | 44.76 | 5.32M |
| September 05, 2025 | 46.4 | 45.62 | 45.62 | 46.6 | 45.53 | 4.22M |
| September 04, 2025 | 45.88 | 46.26 | 46.26 | 46.29 | 45.6 | 3.1M |
| September 03, 2025 | 45.57 | 45.58 | 45.58 | 45.96 | 45.22 | 3.66M |
| September 02, 2025 | 45.18 | 45.57 | 45.57 | 45.61 | 44.99 | 4.97M |
| August 29, 2025 | 45.6 | 45.77 | 45.77 | 45.93 | 45.54 | 2.85M |
| August 28, 2025 | 45.73 | 45.6 | 45.6 | 45.84 | 45.36 | 3.58M |
| August 27, 2025 | 44.94 | 45.51 | 45.51 | 45.69 | 44.91 | 3.78M |
| August 26, 2025 | 44.21 | 45 | 45 | 45.02 | 44.12 | 4.12M |
| August 25, 2025 | 44.66 | 44.36 | 44.36 | 44.78 | 44.25 | 4.57M |
| August 22, 2025 | 43.11 | 44.79 | 44.79 | 44.81 | 43.11 | 4.09M |
| August 21, 2025 | 42.93 | 42.88 | 42.88 | 43 | 42.69 | 2.59M |
| August 20, 2025 | 42.73 | 43.1 | 43.1 | 43.18 | 42.65 | 2.79M |
| August 19, 2025 | 42.74 | 42.8 | 42.8 | 43.13 | 42.5 | 3.23M |
| August 18, 2025 | 42.36 | 42.77 | 42.77 | 42.83 | 42.26 | 2.86M |
| August 15, 2025 | 43.29 | 42.48 | 42.48 | 43.35 | 42.45 | 3.57M |
| August 14, 2025 | 42.73 | 43.18 | 43.18 | 43.25 | 42.49 | 2.9M |
| August 13, 2025 | 42.41 | 42.98 | 42.98 | 43.01 | 42.11 | 3.14M |
| August 12, 2025 | 41.61 | 42.24 | 42.24 | 42.27 | 41.41 | 3.53M |
| August 11, 2025 | 41.64 | 41.27 | 41.27 | 41.84 | 41.15 | 3.74M |
| August 08, 2025 | 41.51 | 41.64 | 41.64 | 41.74 | 41.06 | 2.95M |
| August 07, 2025 | 41.51 | 41.17 | 41.17 | 41.61 | 40.95 | 3.93M |
| August 06, 2025 | 41.42 | 41.25 | 41.25 | 41.64 | 41.18 | 3.84M |
| August 05, 2025 | 41.51 | 41.34 | 41.34 | 41.67 | 40.87 | 3.56M |
| August 04, 2025 | 41.07 | 41.43 | 41.43 | 41.54 | 41 | 3.63M |
| August 01, 2025 | 40.98 | 40.91 | 40.91 | 41.23 | 40.22 | 5.4M |
| July 31, 2025 | 42.01 | 41.57 | 41.57 | 42.31 | 41.44 | 4.67M |
| July 30, 2025 | 42.76 | 42.22 | 42.22 | 42.88 | 41.99 | 3.55M |
| July 29, 2025 | 42.85 | 42.64 | 42.64 | 42.88 | 42.48 | 2.85M |
| July 28, 2025 | 42.84 | 42.53 | 42.53 | 43.02 | 42.26 | 3.12M |
| July 25, 2025 | 42.69 | 42.84 | 42.84 | 42.85 | 42.15 | 4.3M |
