40.28
+3.4(+9.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 37.89 | 40.28 | 40.28 | 40.77 | 37.66 | 1.19M |
| October 22, 2025 | 35.64 | 36.88 | 36.88 | 37.2 | 35.17 | 1.15M |
| October 21, 2025 | 35.47 | 35.14 | 35.14 | 35.47 | 34.52 | 797,610 |
| October 20, 2025 | 35.58 | 35.82 | 35.82 | 36.22 | 35.53 | 586,800 |
| October 17, 2025 | 34.76 | 35.3 | 35.3 | 36.34 | 34.51 | 1M |
| October 16, 2025 | 35.51 | 34.05 | 34.05 | 35.64 | 33.83 | 852,815 |
| October 15, 2025 | 36.63 | 35.51 | 35.51 | 36.96 | 35.02 | 881,100 |
| October 14, 2025 | 35.22 | 36.13 | 36.13 | 37 | 35.22 | 635,400 |
| October 13, 2025 | 33.98 | 35.66 | 35.66 | 35.7 | 33.43 | 909,100 |
| October 10, 2025 | 35.61 | 33.28 | 33.28 | 36.13 | 33.21 | 1.14M |
| October 09, 2025 | 37 | 36.18 | 36.18 | 37.38 | 35.94 | 948,414 |
| October 08, 2025 | 35.45 | 37.02 | 37.02 | 37.35 | 35.12 | 975,700 |
| October 07, 2025 | 35.75 | 35.16 | 35.16 | 35.88 | 34.4 | 1.18M |
| October 06, 2025 | 34.65 | 35.24 | 35.24 | 35.75 | 34.3 | 966,000 |
| October 03, 2025 | 35.82 | 34.32 | 34.32 | 36.21 | 34.3 | 1.13M |
| October 02, 2025 | 34.56 | 35.2 | 35.2 | 35.48 | 34.14 | 925,751 |
| October 01, 2025 | 35.31 | 34.91 | 34.91 | 35.55 | 33.98 | 1.34M |
| September 30, 2025 | 35.17 | 35.42 | 35.42 | 36.09 | 35.02 | 1.08M |
| September 29, 2025 | 36.54 | 35.79 | 35.79 | 36.73 | 34.08 | 1.92M |
| September 26, 2025 | 37.74 | 37.17 | 37.17 | 37.76 | 36.72 | 1.39M |
| September 25, 2025 | 36.78 | 37.84 | 37.84 | 38.21 | 36.78 | 1.21M |
| September 24, 2025 | 37.35 | 37.32 | 37.32 | 38.36 | 37 | 1.35M |
| September 23, 2025 | 35.45 | 37.25 | 37.25 | 38.6 | 35.45 | 2.12M |
| September 22, 2025 | 35.28 | 35.22 | 35.22 | 35.51 | 34.37 | 1.25M |
| September 19, 2025 | 35.72 | 34.97 | 34.97 | 35.76 | 34.62 | 2.82M |
| September 18, 2025 | 35.21 | 35.63 | 35.63 | 35.95 | 34.88 | 1.68M |
| September 17, 2025 | 35.05 | 35.27 | 35.27 | 35.69 | 34.45 | 1.45M |
| September 16, 2025 | 33.68 | 35.43 | 35.43 | 36.08 | 33.68 | 1.81M |
| September 15, 2025 | 32.98 | 33.39 | 33.39 | 33.78 | 32.24 | 1.45M |
| September 12, 2025 | 33.94 | 32.82 | 32.82 | 33.97 | 32.65 | 1.14M |
| September 11, 2025 | 34.15 | 33.74 | 33.74 | 34.74 | 33.14 | 2.1M |
| September 10, 2025 | 36 | 33.27 | 33.27 | 36.39 | 33.16 | 1.81M |
| September 09, 2025 | 33.97 | 36.2 | 36.2 | 36.26 | 33.84 | 1.57M |
| September 08, 2025 | 33.95 | 33.52 | 33.52 | 34.3 | 32.7 | 1.27M |
| September 05, 2025 | 33.64 | 33.88 | 33.88 | 34.39 | 32.96 | 1.26M |
| September 04, 2025 | 34.69 | 34.16 | 34.16 | 35.52 | 34.03 | 1.31M |
| September 03, 2025 | 34.68 | 35.1 | 35.1 | 35.94 | 34.54 | 1.22M |
| September 02, 2025 | 34.25 | 35.39 | 35.39 | 35.41 | 34.06 | 2.04M |
| August 29, 2025 | 33.94 | 34.64 | 34.64 | 34.81 | 33.38 | 1.7M |
| August 28, 2025 | 33.9 | 33.87 | 33.87 | 34.56 | 33.81 | 1.59M |
| August 27, 2025 | 32.09 | 34.17 | 34.17 | 34.22 | 32.04 | 1.72M |
| August 26, 2025 | 32.12 | 32.25 | 32.25 | 32.62 | 32.01 | 1.51M |
| August 25, 2025 | 31.32 | 32.5 | 32.5 | 32.75 | 31.23 | 2.05M |
| August 22, 2025 | 30.1 | 31.2 | 31.2 | 31.81 | 27.84 | 3.21M |
| August 21, 2025 | 31.87 | 30.13 | 30.13 | 31.92 | 29.69 | 2.28M |
| August 20, 2025 | 30.24 | 31.75 | 31.75 | 31.97 | 30.05 | 2.28M |
| August 19, 2025 | 29.9 | 30.1 | 30.1 | 30.74 | 29.67 | 1.44M |
| August 18, 2025 | 28.94 | 29.98 | 29.98 | 30.13 | 28.66 | 1.42M |
| August 15, 2025 | 28.27 | 29.01 | 29.01 | 29.2 | 27.91 | 1.52M |
| August 14, 2025 | 28.45 | 28.22 | 28.22 | 28.6 | 27.76 | 1.58M |
| August 13, 2025 | 28.25 | 28.82 | 28.82 | 29.19 | 28 | 1.79M |
| August 12, 2025 | 28.05 | 28.14 | 28.14 | 28.74 | 27.42 | 1.17M |
| August 11, 2025 | 27.53 | 27.23 | 27.23 | 27.92 | 27.1 | 764,839 |
| August 08, 2025 | 27.31 | 27.3 | 27.3 | 28.07 | 26.92 | 1.12M |
| August 07, 2025 | 27.33 | 27.13 | 27.13 | 27.99 | 26.88 | 1.62M |
| August 06, 2025 | 31.47 | 27.09 | 27.09 | 31.58 | 26.83 | 2.36M |
| August 05, 2025 | 30.33 | 30.48 | 30.48 | 31.06 | 30 | 1.9M |
| August 04, 2025 | 30.07 | 30.53 | 30.53 | 30.53 | 29.85 | 848,800 |
| August 01, 2025 | 31.34 | 29.98 | 29.98 | 31.34 | 29.73 | 1.41M |
| July 31, 2025 | 31.73 | 31.38 | 31.38 | 31.78 | 30.51 | 1.52M |