40.74
+0.23(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 40.72 | 40.74 | 40.77 | 40.94 | 40.13 | 114,905 |
| October 22, 2025 | 40.74 | 40.51 | 40.51 | 40.8 | 39.81 | 192,218 |
| October 21, 2025 | 39.58 | 39.87 | 39.87 | 40.01 | 38.83 | 153,700 |
| October 20, 2025 | 39.16 | 39.7 | 39.7 | 39.88 | 38.36 | 118,111 |
| October 17, 2025 | 39.34 | 38.86 | 38.86 | 39.94 | 38.7 | 126,600 |
| October 16, 2025 | 40.49 | 39.22 | 39.22 | 40.88 | 39.1 | 173,200 |
| October 15, 2025 | 39.78 | 40.54 | 40.54 | 40.76 | 39.78 | 152,200 |
| October 14, 2025 | 38.34 | 39.87 | 39.87 | 40.38 | 38.34 | 145,228 |
| October 13, 2025 | 37.09 | 38.11 | 38.11 | 38.57 | 37.09 | 223,733 |
| October 10, 2025 | 39.09 | 37.28 | 37.28 | 39.09 | 37.27 | 298,700 |
| October 09, 2025 | 39.74 | 38.97 | 38.97 | 39.9 | 38.88 | 146,713 |
| October 08, 2025 | 39.52 | 39.66 | 39.66 | 40.09 | 39.05 | 158,100 |
| October 07, 2025 | 38.43 | 39.09 | 39.09 | 39.29 | 37.31 | 271,500 |
| October 06, 2025 | 40.06 | 38.49 | 38.49 | 40.1 | 38.22 | 291,500 |
| October 03, 2025 | 40.22 | 40.2 | 40.2 | 40.51 | 39.69 | 151,100 |
| October 02, 2025 | 40.96 | 40.21 | 40.21 | 40.96 | 39.19 | 206,604 |
| October 01, 2025 | 39.76 | 40.96 | 40.96 | 41.14 | 39.1 | 225,700 |
| September 30, 2025 | 39 | 40 | 40 | 40.18 | 38.62 | 217,134 |
| September 29, 2025 | 37.7 | 38.45 | 38.45 | 38.63 | 37.25 | 364,846 |
| September 26, 2025 | 36.78 | 37.61 | 37.61 | 37.64 | 36.05 | 144,699 |
| September 25, 2025 | 36.98 | 36.68 | 36.68 | 37.76 | 36.44 | 222,604 |
| September 24, 2025 | 36.1 | 36.61 | 36.61 | 37.1 | 36.05 | 234,904 |
| September 23, 2025 | 36.55 | 36.2 | 36.2 | 36.68 | 35.82 | 198,700 |
| September 22, 2025 | 35.86 | 36.28 | 36.28 | 36.46 | 35.15 | 235,200 |
| September 19, 2025 | 36.91 | 35.93 | 35.93 | 36.91 | 35.51 | 458,929 |
| September 18, 2025 | 36.16 | 36.79 | 36.79 | 37.05 | 35.93 | 240,100 |
| September 17, 2025 | 36.66 | 36.53 | 36.53 | 37.41 | 36.44 | 175,400 |
| September 16, 2025 | 36.09 | 36.63 | 36.63 | 36.86 | 35.7 | 214,500 |
| September 15, 2025 | 37.56 | 36.05 | 36.05 | 37.56 | 35.76 | 411,722 |
| September 12, 2025 | 37.84 | 37.41 | 37.41 | 38.15 | 37.35 | 233,000 |
| September 11, 2025 | 36.41 | 37.99 | 37.99 | 38.06 | 36.25 | 271,200 |
| September 10, 2025 | 36.3 | 36.3 | 36.3 | 37.08 | 36.13 | 487,608 |
| September 09, 2025 | 37.82 | 36.3 | 36.3 | 38.01 | 35.86 | 323,700 |
| September 08, 2025 | 38.67 | 38.24 | 38.24 | 38.75 | 38.03 | 188,612 |
| September 05, 2025 | 39.29 | 38.81 | 38.81 | 39.51 | 37.93 | 205,726 |
| September 04, 2025 | 39.12 | 39.25 | 39.25 | 39.98 | 38.67 | 230,111 |
| September 03, 2025 | 38.27 | 38.94 | 38.94 | 39.07 | 37.99 | 280,100 |
| September 02, 2025 | 38.08 | 38.52 | 38.52 | 38.67 | 37.83 | 166,200 |
| August 29, 2025 | 38.85 | 38.45 | 38.33 | 39.24 | 37.94 | 184,420 |
| August 28, 2025 | 39.71 | 38.55 | 38.43 | 39.89 | 38.41 | 277,409 |
| August 27, 2025 | 40.88 | 39.8 | 39.8 | 41.4 | 39.48 | 259,500 |
| August 26, 2025 | 40.78 | 41.08 | 41.08 | 41.33 | 40.34 | 174,546 |
| August 25, 2025 | 40.18 | 40.68 | 40.68 | 41.07 | 39.74 | 208,000 |
| August 22, 2025 | 39.82 | 40.53 | 40.53 | 41.58 | 39.8 | 242,502 |
| August 21, 2025 | 40.28 | 39.78 | 39.78 | 40.4 | 39.33 | 246,600 |
| August 20, 2025 | 40.66 | 40.54 | 40.54 | 41.32 | 40.16 | 168,307 |
| August 19, 2025 | 39.29 | 40.7 | 40.7 | 40.75 | 38.84 | 253,600 |
| August 18, 2025 | 39.11 | 39.66 | 39.66 | 39.67 | 38.73 | 185,400 |
| August 15, 2025 | 38.98 | 38.81 | 38.81 | 38.98 | 37.92 | 413,400 |
| August 14, 2025 | 39.24 | 38.79 | 38.79 | 39.7 | 38.03 | 271,012 |
| August 13, 2025 | 40.03 | 39.57 | 39.57 | 40.51 | 39.12 | 244,502 |
| August 12, 2025 | 39.47 | 40.46 | 40.46 | 40.62 | 39.28 | 243,555 |
| August 11, 2025 | 39.71 | 39.46 | 39.46 | 40.28 | 38.99 | 248,974 |
| August 08, 2025 | 39.02 | 39.5 | 39.5 | 45.98 | 38.6 | 704,932 |
| August 07, 2025 | 38.48 | 37.02 | 37.02 | 38.48 | 36.6 | 318,500 |
| August 06, 2025 | 36.17 | 38.58 | 38.58 | 38.76 | 36.03 | 314,502 |
| August 05, 2025 | 37.7 | 35.87 | 35.87 | 38.54 | 35.71 | 302,700 |
| August 04, 2025 | 38.29 | 37.34 | 37.34 | 39.33 | 37.27 | 214,042 |
| August 01, 2025 | 38.22 | 38.27 | 38.27 | 38.9 | 37.65 | 207,739 |
| July 31, 2025 | 37.61 | 37.89 | 37.89 | 38.22 | 37.03 | 202,025 |