40.62
+0.452(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 38.3 | 40.17 | 40.17 | 40.22 | 38.3 | 396,521 |
| October 22, 2025 | 39.67 | 38.51 | 38.51 | 40.01 | 37.89 | 392,268 |
| October 21, 2025 | 39.48 | 39.9 | 39.9 | 39.97 | 39.27 | 524,731 |
| October 20, 2025 | 39.4 | 39.6 | 39.6 | 40.23 | 39.4 | 665,000 |
| October 17, 2025 | 39.44 | 38.86 | 38.86 | 39.79 | 38.59 | 627,468 |
| October 16, 2025 | 40.55 | 39.74 | 39.74 | 40.78 | 39.47 | 448,349 |
| October 15, 2025 | 40.48 | 40.06 | 40.06 | 40.96 | 39.89 | 614,216 |
| October 14, 2025 | 38.91 | 40.05 | 40.05 | 40.59 | 38.75 | 471,184 |
| October 13, 2025 | 39.7 | 40.04 | 40.04 | 40.31 | 39.24 | 318,254 |
| October 10, 2025 | 40.85 | 38.18 | 38.18 | 41.06 | 38.13 | 388,378 |
| October 09, 2025 | 40.75 | 40.88 | 40.88 | 41.01 | 40.03 | 300,952 |
| October 08, 2025 | 39.92 | 40.73 | 40.73 | 40.91 | 39.59 | 278,226 |
| October 07, 2025 | 41.74 | 40.05 | 40.05 | 41.77 | 39.57 | 444,432 |
| October 06, 2025 | 40.69 | 41.61 | 41.61 | 41.65 | 40.69 | 448,400 |
| October 03, 2025 | 41.13 | 40.34 | 40.34 | 41.51 | 40.2 | 444,038 |
| October 02, 2025 | 42.06 | 41.12 | 41.12 | 42.23 | 40.98 | 422,700 |
| October 01, 2025 | 40.35 | 41.25 | 41.25 | 41.44 | 40.13 | 512,430 |
| September 30, 2025 | 40.46 | 40.64 | 40.64 | 40.99 | 40.05 | 410,442 |
| September 29, 2025 | 41.52 | 40.56 | 40.56 | 41.52 | 40.22 | 337,796 |
| September 26, 2025 | 41.04 | 40.95 | 40.95 | 41.22 | 40.48 | 310,963 |
| September 25, 2025 | 40.97 | 41.05 | 41.05 | 41.13 | 40.42 | 335,400 |
| September 24, 2025 | 42.31 | 41.5 | 41.5 | 42.36 | 40.98 | 368,600 |
| September 23, 2025 | 43.25 | 42.55 | 42.55 | 43.82 | 42.33 | 410,543 |
| September 22, 2025 | 42.4 | 42.94 | 42.94 | 43.32 | 42.11 | 438,300 |
| September 19, 2025 | 42.91 | 41.99 | 41.99 | 43.03 | 41.62 | 1.14M |
| September 18, 2025 | 42.75 | 43.03 | 43.03 | 43.35 | 42.3 | 710,858 |
| September 17, 2025 | 41.31 | 41.3 | 41.1 | 42.31 | 40.75 | 895,700 |
| September 16, 2025 | 40.37 | 41.13 | 40.93 | 41.33 | 40.09 | 993,247 |
| September 15, 2025 | 38.81 | 39.16 | 38.96 | 39.53 | 38.64 | 440,930 |
| September 12, 2025 | 39.08 | 38.62 | 38.62 | 39.21 | 38.53 | 405,600 |
| September 11, 2025 | 38.14 | 39.02 | 39.02 | 39.24 | 38.14 | 484,100 |
| September 10, 2025 | 37.96 | 37.97 | 37.97 | 38.17 | 37.5 | 421,238 |
| September 09, 2025 | 38 | 37.96 | 37.96 | 38.3 | 37.71 | 414,751 |
| September 08, 2025 | 38.43 | 38.15 | 38.15 | 38.47 | 37.71 | 454,700 |
| September 05, 2025 | 38.27 | 38.21 | 38.21 | 38.89 | 37.75 | 402,300 |
| September 04, 2025 | 36.16 | 37.78 | 37.78 | 38.01 | 35.98 | 451,800 |
| September 03, 2025 | 36.51 | 36.37 | 36.37 | 36.88 | 36.1 | 1.08M |
| September 02, 2025 | 36.51 | 36.52 | 36.52 | 36.58 | 35.99 | 485,100 |
| August 29, 2025 | 37.47 | 37.5 | 37.5 | 37.93 | 37.08 | 610,316 |
| August 28, 2025 | 37.62 | 37.8 | 37.8 | 38.04 | 37.28 | 442,020 |
| August 27, 2025 | 37.11 | 37.62 | 37.62 | 37.77 | 37.03 | 618,500 |
| August 26, 2025 | 37.44 | 37.6 | 37.6 | 37.94 | 37.23 | 480,020 |
| August 25, 2025 | 37.63 | 37.41 | 37.41 | 37.71 | 37.17 | 289,900 |
| August 22, 2025 | 36.66 | 37.67 | 37.67 | 38.05 | 36.49 | 360,317 |
| August 21, 2025 | 35.5 | 36.38 | 36.38 | 36.44 | 35.5 | 400,700 |
| August 20, 2025 | 36.27 | 35.89 | 35.89 | 36.27 | 35.16 | 354,222 |
| August 19, 2025 | 36.59 | 36.27 | 36.27 | 37.11 | 36.14 | 313,200 |
| August 18, 2025 | 36.16 | 36.6 | 36.6 | 36.85 | 36.16 | 378,400 |
| August 15, 2025 | 37.05 | 36.11 | 36.11 | 37.05 | 35.85 | 415,041 |
| August 14, 2025 | 36.91 | 37.4 | 37.4 | 37.55 | 36.71 | 418,000 |
| August 13, 2025 | 37.51 | 37.73 | 37.73 | 37.87 | 37.27 | 512,800 |
| August 12, 2025 | 35.36 | 37.15 | 37.15 | 37.56 | 35.21 | 749,578 |
| August 11, 2025 | 35.52 | 35.06 | 35.06 | 35.86 | 34.9 | 531,100 |
| August 08, 2025 | 35.05 | 35.42 | 35.42 | 35.71 | 34.56 | 649,200 |
| August 07, 2025 | 34.54 | 34.98 | 34.98 | 35.12 | 32.8 | 1.07M |
| August 06, 2025 | 32.25 | 32.11 | 32.11 | 32.29 | 31.32 | 881,007 |
| August 05, 2025 | 33.02 | 32.36 | 32.36 | 33.2 | 32.03 | 691,901 |
| August 04, 2025 | 32.45 | 32.85 | 32.85 | 33.09 | 32.26 | 608,000 |
| August 01, 2025 | 32.32 | 32.31 | 32.31 | 32.61 | 31.58 | 598,345 |
| July 31, 2025 | 33.47 | 32.76 | 32.76 | 33.71 | 32.56 | 497,447 |