40.33
-0.37(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 40.66 | 40.33 | 40.33 | 40.66 | 40.01 | 187,134 |
| October 22, 2025 | 40.83 | 40.7 | 40.7 | 41.3 | 40.51 | 163,600 |
| October 21, 2025 | 40.53 | 40.76 | 40.76 | 41 | 40.28 | 104,331 |
| October 20, 2025 | 40.4 | 40.75 | 40.75 | 40.92 | 40.38 | 151,700 |
| October 17, 2025 | 40 | 40.15 | 40.15 | 40.38 | 39.44 | 165,200 |
| October 16, 2025 | 41.24 | 39.61 | 39.61 | 41.24 | 39.48 | 345,000 |
| October 15, 2025 | 42.23 | 41.43 | 41.43 | 42.27 | 40.89 | 266,900 |
| October 14, 2025 | 39.97 | 42.18 | 42.18 | 42.47 | 39.71 | 285,913 |
| October 13, 2025 | 39.76 | 39.65 | 39.65 | 39.88 | 39.2 | 145,639 |
| October 10, 2025 | 40.75 | 39.27 | 39.27 | 41.22 | 39.2 | 201,233 |
| October 09, 2025 | 41.07 | 40.75 | 40.75 | 41.46 | 40.4 | 104,314 |
| October 08, 2025 | 41.44 | 41.16 | 41.16 | 41.44 | 41.05 | 94,908 |
| October 07, 2025 | 41.65 | 41.28 | 41.28 | 42.27 | 41.2 | 168,000 |
| October 06, 2025 | 41.8 | 41.74 | 41.74 | 42.27 | 41.41 | 196,549 |
| October 03, 2025 | 41.2 | 41.47 | 41.47 | 42.09 | 41.2 | 169,405 |
| October 02, 2025 | 41.31 | 41.21 | 41.21 | 41.51 | 40.9 | 144,018 |
| October 01, 2025 | 41.4 | 41.43 | 41.43 | 41.77 | 40.94 | 192,800 |
| September 30, 2025 | 41.68 | 41.76 | 41.76 | 41.9 | 41.08 | 136,700 |
| September 29, 2025 | 42.6 | 41.84 | 41.84 | 42.6 | 41.69 | 187,643 |
| September 26, 2025 | 42.58 | 42.54 | 42.54 | 42.95 | 42.25 | 119,200 |
| September 25, 2025 | 42.64 | 42.55 | 42.55 | 42.72 | 41.99 | 107,713 |
| September 24, 2025 | 42.78 | 42.78 | 42.78 | 43.1 | 42.39 | 115,434 |
| September 23, 2025 | 42.94 | 42.83 | 42.83 | 43.65 | 42.63 | 152,724 |
| September 22, 2025 | 43.09 | 42.83 | 42.83 | 43.4 | 42.65 | 177,343 |
| September 19, 2025 | 44.09 | 43.28 | 43.28 | 44.09 | 43.07 | 832,300 |
| September 18, 2025 | 42.95 | 44.19 | 44.19 | 44.21 | 42.76 | 191,300 |
| September 17, 2025 | 42.32 | 42.77 | 42.77 | 43.88 | 42.32 | 175,700 |
| September 16, 2025 | 42.63 | 42.27 | 42.27 | 42.63 | 41.89 | 152,400 |
| September 15, 2025 | 43.4 | 42.8 | 42.8 | 43.4 | 42.73 | 171,621 |
| September 12, 2025 | 43.66 | 43.28 | 43.28 | 43.79 | 43.04 | 110,711 |
| September 11, 2025 | 43.2 | 43.64 | 43.64 | 43.66 | 42.91 | 149,900 |
| September 10, 2025 | 43.11 | 43.21 | 43.21 | 43.43 | 43.07 | 116,200 |
| September 09, 2025 | 43.83 | 43.16 | 43.16 | 43.96 | 43.05 | 127,425 |
| September 08, 2025 | 44.17 | 43.94 | 43.94 | 44.19 | 43.3 | 155,800 |
| September 05, 2025 | 44.77 | 44.04 | 44.04 | 45.28 | 43.82 | 162,500 |
| September 04, 2025 | 44 | 44.58 | 44.58 | 44.59 | 43.66 | 140,808 |
| September 03, 2025 | 43.68 | 43.88 | 43.88 | 44.21 | 43.52 | 142,107 |
| September 02, 2025 | 43.85 | 43.92 | 43.92 | 44.3 | 43.3 | 187,130 |
| August 29, 2025 | 44.57 | 44.27 | 44.27 | 44.82 | 44.25 | 147,015 |
| August 28, 2025 | 45.19 | 44.76 | 44.39 | 45.19 | 44.49 | 154,900 |
| August 27, 2025 | 44.7 | 45.07 | 44.7 | 45.28 | 44.7 | 151,704 |
| August 26, 2025 | 44.39 | 44.89 | 44.52 | 45.18 | 44.3 | 150,605 |
| August 25, 2025 | 44.63 | 44.4 | 44.03 | 44.95 | 44.18 | 150,300 |
| August 22, 2025 | 42.77 | 44.88 | 44.88 | 44.99 | 42.77 | 270,800 |
| August 21, 2025 | 42.36 | 42.52 | 42.52 | 42.62 | 42.17 | 146,818 |
| August 20, 2025 | 42.36 | 42.49 | 42.49 | 42.62 | 42.01 | 165,000 |
| August 19, 2025 | 42.28 | 42.24 | 42.24 | 42.81 | 42.16 | 143,736 |
| August 18, 2025 | 42.02 | 42.33 | 42.33 | 42.4 | 41.89 | 123,900 |
| August 15, 2025 | 43.14 | 42.13 | 42.13 | 43.68 | 42.13 | 295,110 |
| August 14, 2025 | 42.85 | 43.08 | 43.08 | 43.17 | 42.44 | 175,800 |
| August 13, 2025 | 43.09 | 43.44 | 43.44 | 43.62 | 42.86 | 212,156 |
| August 12, 2025 | 41.28 | 42.86 | 42.86 | 42.99 | 41.28 | 243,300 |
| August 11, 2025 | 41.03 | 40.94 | 40.94 | 41.03 | 40.67 | 164,200 |
| August 08, 2025 | 40.94 | 40.95 | 40.95 | 41.01 | 40.49 | 131,433 |
| August 07, 2025 | 41.18 | 40.65 | 40.65 | 41.18 | 40.35 | 166,114 |
| August 06, 2025 | 40.79 | 40.85 | 40.85 | 41.14 | 40.65 | 158,417 |
| August 05, 2025 | 40.93 | 40.9 | 40.9 | 41.02 | 40.1 | 186,900 |
| August 04, 2025 | 40.52 | 40.99 | 40.99 | 41.02 | 40.33 | 173,700 |
| August 01, 2025 | 41.02 | 40.56 | 40.56 | 41.76 | 40.08 | 272,271 |
| July 31, 2025 | 41.95 | 41.38 | 41.38 | 42.09 | 41.31 | 217,000 |