41.41
+0.58(+1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 40.86 | 41.41 | 41.41 | 41.45 | 40.86 | 89,100 |
| October 22, 2025 | 40.84 | 40.83 | 40.83 | 40.99 | 40.36 | 89,600 |
| October 21, 2025 | 41.08 | 40.78 | 40.78 | 41.2 | 40.5 | 299,300 |
| October 20, 2025 | 40.82 | 41.12 | 41.12 | 41.39 | 40.82 | 263,124 |
| October 17, 2025 | 40.06 | 40.88 | 40.88 | 40.94 | 39.77 | 654,047 |
| October 16, 2025 | 40.76 | 40.12 | 40.12 | 40.78 | 39.96 | 87,139 |
| October 15, 2025 | 40.3 | 40.81 | 40.81 | 40.97 | 40.05 | 112,800 |
| October 14, 2025 | 40.77 | 40.18 | 40.18 | 41.12 | 40.18 | 122,819 |
| October 13, 2025 | 40.22 | 40.78 | 40.78 | 40.85 | 39.87 | 160,835 |
| October 10, 2025 | 40.4 | 39.94 | 39.94 | 40.75 | 39.66 | 160,727 |
| October 09, 2025 | 40.5 | 40.59 | 40.59 | 40.83 | 40.28 | 111,523 |
| October 08, 2025 | 40.25 | 40.31 | 40.31 | 40.98 | 40.16 | 154,425 |
| October 07, 2025 | 40.32 | 40.21 | 40.21 | 40.61 | 40.01 | 123,507 |
| October 06, 2025 | 40.97 | 40.37 | 40.37 | 41.18 | 40.12 | 121,428 |
| October 03, 2025 | 40.78 | 40.97 | 40.97 | 41 | 40.5 | 176,600 |
| October 02, 2025 | 39.97 | 40.58 | 40.58 | 40.99 | 39.5 | 649,133 |
| October 01, 2025 | 40.21 | 40 | 40 | 40.49 | 39.78 | 192,040 |
| September 30, 2025 | 40.1 | 40.34 | 40.34 | 40.44 | 39.73 | 297,309 |
| September 29, 2025 | 40.15 | 40.15 | 40.15 | 40.44 | 39.85 | 91,000 |
| September 26, 2025 | 40.2 | 40.16 | 40.16 | 40.64 | 39.84 | 178,732 |
| September 25, 2025 | 40.28 | 40.14 | 40.14 | 40.82 | 40.11 | 149,300 |
| September 24, 2025 | 40.55 | 40.57 | 40.57 | 40.65 | 40.02 | 114,327 |
| September 23, 2025 | 40.64 | 40.51 | 40.51 | 41.16 | 40.42 | 221,200 |
| September 22, 2025 | 40.11 | 40.83 | 40.83 | 40.95 | 40.01 | 178,103 |
| September 19, 2025 | 39.53 | 40.08 | 40.08 | 40.1 | 38.63 | 576,600 |
| September 18, 2025 | 41.49 | 39.4 | 39.4 | 41.89 | 39.39 | 323,540 |
| September 17, 2025 | 41.52 | 41.62 | 41.62 | 41.78 | 41.09 | 167,715 |
| September 16, 2025 | 41.6 | 41.46 | 41.46 | 41.96 | 41.08 | 268,821 |
| September 15, 2025 | 41.96 | 41.66 | 41.66 | 41.98 | 41.42 | 115,509 |
| September 12, 2025 | 42.03 | 41.96 | 41.96 | 42.2 | 41.68 | 178,315 |
| September 11, 2025 | 41.95 | 41.97 | 41.97 | 42.21 | 41.53 | 146,722 |
| September 10, 2025 | 40.97 | 41.71 | 41.71 | 41.71 | 40.96 | 189,310 |
| September 09, 2025 | 40.53 | 40.77 | 40.77 | 41.22 | 40.47 | 179,000 |
| September 08, 2025 | 40.87 | 40.68 | 40.68 | 41.23 | 40.49 | 189,233 |
| September 05, 2025 | 40.88 | 40.84 | 40.84 | 41.28 | 40.21 | 127,050 |
| September 04, 2025 | 41.52 | 40.74 | 40.74 | 41.52 | 40.4 | 124,204 |
| September 03, 2025 | 40.13 | 41.27 | 41.27 | 41.35 | 40.13 | 318,939 |
| September 02, 2025 | 39.32 | 40.19 | 40.19 | 40.19 | 39.01 | 94,700 |
| August 29, 2025 | 39.98 | 39.72 | 39.72 | 40.02 | 39.68 | 123,221 |
| August 28, 2025 | 39.46 | 39.91 | 39.91 | 40.06 | 39.4 | 218,600 |
| August 27, 2025 | 39.05 | 39.51 | 39.51 | 39.51 | 38.98 | 215,424 |
| August 26, 2025 | 39.29 | 39.28 | 39.28 | 39.44 | 38.96 | 120,525 |
| August 25, 2025 | 39.95 | 39.34 | 39.34 | 39.95 | 39.26 | 92,900 |
| August 22, 2025 | 38.69 | 40.12 | 40.12 | 40.12 | 38.69 | 171,938 |
| August 21, 2025 | 38.45 | 38.62 | 38.62 | 38.68 | 38 | 98,934 |
| August 20, 2025 | 38.56 | 38.34 | 38.34 | 38.6 | 38.27 | 74,368 |
| August 19, 2025 | 38.47 | 38.39 | 38.39 | 38.63 | 38.1 | 155,285 |
| August 18, 2025 | 38.53 | 38.66 | 38.66 | 38.8 | 38.37 | 135,800 |
| August 15, 2025 | 38.84 | 38.66 | 38.66 | 39.33 | 38.42 | 117,800 |
| August 14, 2025 | 38.96 | 38.71 | 38.71 | 39 | 38.39 | 381,400 |
| August 13, 2025 | 40 | 38.88 | 38.88 | 40.24 | 38.88 | 175,412 |
| August 12, 2025 | 37.97 | 39.75 | 39.75 | 40.01 | 37.6 | 426,300 |
| August 11, 2025 | 37.22 | 37.66 | 37.66 | 38.11 | 37.22 | 238,335 |
| August 08, 2025 | 37.27 | 37.46 | 37.46 | 37.67 | 37.27 | 135,438 |
| August 07, 2025 | 36.39 | 37.21 | 37.21 | 37.22 | 36.22 | 389,756 |
| August 06, 2025 | 36.21 | 36.1 | 36.1 | 36.5 | 35.98 | 433,106 |
| August 05, 2025 | 36.39 | 36.27 | 36.27 | 36.65 | 35.92 | 485,501 |
| August 04, 2025 | 36.21 | 36.22 | 36.22 | 36.4 | 35.91 | 385,408 |
| August 01, 2025 | 35.98 | 36.02 | 36.02 | 36.14 | 35.45 | 92,300 |
| July 31, 2025 | 35.88 | 36.06 | 36.06 | 36.35 | 35.88 | 72,541 |