40.27
+0.325(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 40 | 40.22 | 40.22 | 40.51 | 39.94 | 201,553 |
| October 20, 2025 | 39.88 | 39.93 | 39.93 | 40.1 | 39.39 | 94,700 |
| October 17, 2025 | 40.47 | 39.79 | 39.79 | 40.54 | 39.61 | 263,900 |
| October 16, 2025 | 39.99 | 40.1 | 40.1 | 40.52 | 39.76 | 462,500 |
| October 15, 2025 | 39.39 | 40.5 | 40.5 | 41.08 | 39.22 | 630,696 |
| October 14, 2025 | 39.49 | 40.45 | 40.45 | 40.51 | 39.47 | 736,600 |
| October 13, 2025 | 38.83 | 38.74 | 38.74 | 39.21 | 38.36 | 682,100 |
| October 10, 2025 | 37.84 | 39.87 | 39.87 | 39.91 | 37.41 | 1.47M |
| October 09, 2025 | 38.07 | 37.97 | 37.97 | 38.27 | 37.44 | 730,300 |
| October 08, 2025 | 39.16 | 38.67 | 38.67 | 39.16 | 38.61 | 390,179 |
| October 07, 2025 | 39.26 | 39.54 | 39.54 | 39.59 | 38.7 | 762,349 |
| October 06, 2025 | 39.42 | 39.43 | 39.43 | 39.84 | 39.08 | 857,100 |
| October 03, 2025 | 38.65 | 38.97 | 38.97 | 39.41 | 38.42 | 669,700 |
| October 02, 2025 | 38.53 | 38.69 | 38.69 | 38.81 | 38.25 | 627,600 |
| October 01, 2025 | 39.43 | 39.04 | 39.04 | 39.72 | 38.84 | 889,200 |
| September 30, 2025 | 40.14 | 39.16 | 39.16 | 40.27 | 38.98 | 1.12M |
| September 29, 2025 | 40.51 | 40.19 | 40.19 | 40.52 | 39.72 | 479,400 |
| September 26, 2025 | 4.11 | 4.1 | 4.1 | 4.18 | 4.1 | 25.93M |
| September 25, 2025 | 4.19 | 4.11 | 4.11 | 4.22 | 4.05 | 38.59M |
| September 24, 2025 | 4.06 | 4.13 | 4.13 | 4.16 | 4.06 | 16.56M |
| September 23, 2025 | 4.02 | 4.1 | 4.1 | 4.12 | 4.01 | 17.32M |
| September 22, 2025 | 4.2 | 4.01 | 3.97 | 4.23 | 3.99 | 33.07M |
| September 19, 2025 | 4.2 | 4.18 | 4.14 | 4.21 | 4.14 | 17.61M |
| September 18, 2025 | 4.24 | 4.18 | 4.14 | 4.27 | 4.16 | 21.17M |
| September 17, 2025 | 4.27 | 4.34 | 4.3 | 4.38 | 4.27 | 27.59M |
| September 16, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.16 | 13.02M |
| September 15, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4.14 | 19.44M |
| September 12, 2025 | 4.16 | 4.15 | 4.15 | 4.19 | 4.13 | 13.15M |
| September 11, 2025 | 4.14 | 4.16 | 4.16 | 4.18 | 4.1 | 17.53M |
| September 10, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.11 | 33.86M |
| September 09, 2025 | 4.37 | 4.32 | 4.32 | 4.43 | 4.32 | 23.44M |
| September 08, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.31 | 25.1M |
| September 05, 2025 | 4.35 | 4.42 | 4.42 | 4.5 | 4.34 | 37.6M |
| September 04, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.3 | 19.59M |
| September 03, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.28 | 31.18M |
| September 02, 2025 | 4.34 | 4.31 | 4.31 | 4.41 | 4.28 | 28.82M |
| August 29, 2025 | 4.15 | 4.23 | 4.23 | 4.26 | 4.14 | 29.29M |
| August 28, 2025 | 4.08 | 4.09 | 4.09 | 4.18 | 4 | 28.12M |
| August 27, 2025 | 4.06 | 4.06 | 4.06 | 4.12 | 4.04 | 16.9M |
| August 26, 2025 | 4.09 | 4.06 | 4.06 | 4.13 | 4.04 | 19.44M |
| August 25, 2025 | 4.14 | 4.1 | 4.1 | 4.18 | 4.05 | 22.26M |
| August 22, 2025 | 4.28 | 4.14 | 4.14 | 4.31 | 4.13 | 21.37M |
| August 21, 2025 | 4.22 | 4.21 | 4.21 | 4.24 | 4.17 | 21.44M |
| August 20, 2025 | 4.2 | 4.21 | 4.21 | 4.36 | 4.18 | 36.64M |
| August 19, 2025 | 4.04 | 4.19 | 4.19 | 4.2 | 4.04 | 24.22M |
| August 18, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.03 | 14.28M |
| August 15, 2025 | 4.07 | 4.08 | 4.08 | 4.14 | 4.06 | 21.77M |
| August 14, 2025 | 4.1 | 4.04 | 4.04 | 4.11 | 4.02 | 17.03M |
| August 13, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4.01 | 32.17M |
| August 12, 2025 | 4.02 | 4.02 | 4.02 | 4.11 | 4.02 | 20.14M |
| August 11, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4 | 17.93M |
| August 08, 2025 | 4.05 | 4.03 | 4.03 | 4.09 | 4.01 | 12.71M |
| August 07, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4 | 21.21M |
| August 06, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.09 | 13.28M |
| August 05, 2025 | 4.1 | 4.12 | 4.12 | 4.18 | 4.08 | 22.06M |
| August 04, 2025 | 4.2 | 4.08 | 4.08 | 4.22 | 4.08 | 13.93M |
| August 01, 2025 | 4.24 | 4.23 | 4.23 | 4.31 | 4.17 | 21.33M |
| July 31, 2025 | 4.03 | 4.15 | 4.15 | 4.18 | 4.02 | 16.58M |
| July 30, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.09 | 10.12M |
| July 29, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.1 | 15.02M |