39.17
-0.43(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 39.2 | 39.17 | 39.17 | 39.71 | 38.96 | 203,905 |
| October 22, 2025 | 41.01 | 39.6 | 39.6 | 41.53 | 39.51 | 447,749 |
| October 21, 2025 | 42.12 | 42.18 | 42.18 | 42.76 | 42.12 | 249,204 |
| October 20, 2025 | 41.42 | 42.47 | 42.47 | 42.6 | 41.35 | 172,100 |
| October 17, 2025 | 40.98 | 41.29 | 41.29 | 41.52 | 40.74 | 315,000 |
| October 16, 2025 | 42.24 | 40.77 | 40.77 | 42.33 | 40.32 | 297,531 |
| October 15, 2025 | 43.3 | 42.63 | 42.63 | 43.42 | 42.31 | 182,120 |
| October 14, 2025 | 41.95 | 43.38 | 43.38 | 43.42 | 41.8 | 213,540 |
| October 13, 2025 | 41.79 | 42.2 | 42.2 | 42.3 | 41.52 | 160,146 |
| October 10, 2025 | 43.07 | 41.45 | 41.45 | 43.38 | 41.34 | 238,539 |
| October 09, 2025 | 43.18 | 43.03 | 43.03 | 43.25 | 42.6 | 148,800 |
| October 08, 2025 | 42.18 | 42.65 | 42.65 | 42.94 | 42.1 | 157,800 |
| October 07, 2025 | 43.16 | 42.28 | 42.28 | 43.4 | 42.27 | 164,500 |
| October 06, 2025 | 43.09 | 43.17 | 43.17 | 43.59 | 42.7 | 202,400 |
| October 03, 2025 | 42.69 | 42.65 | 42.65 | 43.27 | 42.65 | 174,750 |
| October 02, 2025 | 42.54 | 42.49 | 42.49 | 42.96 | 42.18 | 312,500 |
| October 01, 2025 | 43.1 | 42.75 | 42.75 | 43.21 | 42.75 | 158,407 |
| September 30, 2025 | 43.74 | 43.49 | 43.49 | 43.93 | 42.99 | 176,400 |
| September 29, 2025 | 44.66 | 43.93 | 43.63 | 44.71 | 43.65 | 139,208 |
| September 26, 2025 | 44.43 | 44.68 | 44.37 | 44.87 | 44.1 | 152,000 |
| September 25, 2025 | 44.37 | 44.6 | 44.3 | 44.6 | 44.12 | 175,500 |
| September 24, 2025 | 44.28 | 44.35 | 44.05 | 44.6 | 44.05 | 155,200 |
| September 23, 2025 | 44.42 | 44.31 | 44.31 | 45.18 | 44.21 | 197,200 |
| September 22, 2025 | 44.39 | 44.45 | 44.45 | 44.66 | 44.03 | 396,800 |
| September 19, 2025 | 44.83 | 44.28 | 44.28 | 44.83 | 44.1 | 1.01M |
| September 18, 2025 | 43.77 | 44.84 | 44.84 | 44.98 | 43.74 | 216,900 |
| September 17, 2025 | 43.34 | 43.69 | 43.69 | 44.66 | 43.34 | 209,304 |
| September 16, 2025 | 43.44 | 43.28 | 43.28 | 43.44 | 42.68 | 179,030 |
| September 15, 2025 | 44.14 | 43.6 | 43.6 | 44.22 | 43.51 | 167,220 |
| September 12, 2025 | 44.11 | 43.76 | 43.76 | 44.11 | 43.64 | 141,712 |
| September 11, 2025 | 43.96 | 44.15 | 44.15 | 44.45 | 43.78 | 235,335 |
| September 10, 2025 | 43.98 | 44.11 | 44.11 | 44.35 | 43.77 | 151,146 |
| September 09, 2025 | 44.25 | 43.91 | 43.91 | 44.46 | 43.63 | 248,441 |
| September 08, 2025 | 44.78 | 44.35 | 44.35 | 44.78 | 44 | 169,000 |
| September 05, 2025 | 45.51 | 44.8 | 44.8 | 45.82 | 44.49 | 155,000 |
| September 04, 2025 | 44.71 | 45.34 | 45.34 | 45.34 | 44.67 | 162,500 |
| September 03, 2025 | 44.3 | 44.48 | 44.48 | 44.75 | 44.19 | 171,400 |
| September 02, 2025 | 44.28 | 44.48 | 44.48 | 44.68 | 44.08 | 176,830 |
| August 29, 2025 | 44.97 | 44.75 | 44.75 | 45.14 | 44.68 | 315,630 |
| August 28, 2025 | 45.06 | 44.77 | 44.77 | 45.06 | 44.64 | 288,200 |
| August 27, 2025 | 44.65 | 44.86 | 44.86 | 45.15 | 44.65 | 166,200 |
| August 26, 2025 | 44.68 | 44.86 | 44.86 | 45.18 | 44.46 | 199,318 |
| August 25, 2025 | 44.62 | 44.52 | 44.52 | 44.78 | 44.5 | 124,700 |
| August 22, 2025 | 43.06 | 44.81 | 44.81 | 44.88 | 42.88 | 252,220 |
| August 21, 2025 | 42.79 | 42.75 | 42.75 | 43.03 | 42.56 | 127,300 |
| August 20, 2025 | 43.19 | 42.96 | 42.96 | 43.37 | 42.86 | 178,100 |
| August 19, 2025 | 42.92 | 43 | 43 | 43.51 | 42.92 | 175,327 |
| August 18, 2025 | 42.62 | 43.04 | 43.04 | 43.04 | 42.31 | 152,500 |
| August 15, 2025 | 43.46 | 42.62 | 42.62 | 43.46 | 42.58 | 251,100 |
| August 14, 2025 | 43.11 | 43.43 | 43.43 | 43.53 | 42.98 | 174,400 |
| August 13, 2025 | 43.34 | 43.46 | 43.46 | 43.75 | 43.18 | 242,105 |
| August 12, 2025 | 42.15 | 43.14 | 43.14 | 43.17 | 41.9 | 419,429 |
| August 11, 2025 | 41.73 | 41.86 | 41.86 | 42.1 | 41.33 | 289,913 |
| August 08, 2025 | 42.22 | 41.72 | 41.72 | 42.22 | 41.69 | 151,300 |
| August 07, 2025 | 42.5 | 41.84 | 41.84 | 42.5 | 41.73 | 158,400 |
| August 06, 2025 | 42.76 | 42.15 | 42.15 | 42.76 | 42.15 | 269,841 |
| August 05, 2025 | 42.23 | 42.73 | 42.73 | 42.73 | 41.74 | 289,636 |
| August 04, 2025 | 41.98 | 42.18 | 42.18 | 42.32 | 41.98 | 133,100 |
| August 01, 2025 | 42.15 | 41.78 | 41.78 | 42.58 | 41.1 | 283,700 |
| July 31, 2025 | 42 | 42.62 | 42.62 | 42.63 | 42 | 289,200 |