40.38
+0.4516(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 39.53 | 39.93 | 39.93 | 39.93 | 39.49 | 4,828 |
| October 22, 2025 | 40.02 | 39.58 | 39.58 | 40.02 | 39.56 | 1,137 |
| October 21, 2025 | 39.95 | 40.03 | 40.03 | 40.03 | 39.95 | 439 |
| October 20, 2025 | 39.99 | 40.02 | 40.02 | 40.02 | 39.98 | 1,830 |
| October 17, 2025 | 39.21 | 39.51 | 39.51 | 39.51 | 39.21 | 1,313 |
| October 16, 2025 | 39.55 | 39.19 | 39.19 | 39.72 | 39.15 | 28,400 |
| October 15, 2025 | 39.39 | 39.39 | 39.39 | 39.52 | 38.21 | 189,812 |
| October 14, 2025 | 38.6 | 39.09 | 39.09 | 39.31 | 38.6 | 2,864 |
| October 13, 2025 | 39.18 | 39.29 | 39.29 | 39.29 | 39.03 | 19,627 |
| October 10, 2025 | 39.17 | 38.45 | 38.45 | 39.29 | 38.45 | 8,900 |
| October 09, 2025 | 39.76 | 39.87 | 39.87 | 39.87 | 39.71 | 1,311 |
| October 08, 2025 | 39.68 | 39.93 | 39.93 | 39.93 | 39.68 | 5,568 |
| October 07, 2025 | 39.64 | 39.54 | 39.54 | 39.75 | 39.42 | 8,742 |
| October 06, 2025 | 39.35 | 39.72 | 39.72 | 39.84 | 39.35 | 3,300 |
| October 03, 2025 | 39.74 | 39.35 | 39.35 | 39.74 | 39.25 | 22,439 |
| October 02, 2025 | 39.44 | 39.26 | 39.26 | 39.53 | 39.26 | 14,329 |
| October 01, 2025 | 39.22 | 39.44 | 39.44 | 39.46 | 39.22 | 21,000 |
| September 30, 2025 | 39.04 | 39.22 | 39.22 | 39.22 | 39 | 14,844 |
| September 29, 2025 | 39.25 | 39.08 | 39.08 | 39.25 | 38.98 | 8,100 |
| September 26, 2025 | 38.74 | 38.91 | 38.91 | 38.91 | 38.74 | 37,327 |
| September 25, 2025 | 38.92 | 38.79 | 38.79 | 38.92 | 38.51 | 6,533 |
| September 24, 2025 | 39.08 | 38.94 | 38.94 | 39.08 | 38.79 | 81,600 |
| September 23, 2025 | 39.25 | 39.09 | 39.09 | 39.29 | 39.02 | 15,300 |
| September 22, 2025 | 39.06 | 39.36 | 39.36 | 39.41 | 39.06 | 27,531 |
| September 19, 2025 | 38.95 | 38.97 | 38.97 | 38.97 | 38.8 | 47,953 |
| September 18, 2025 | 38.98 | 38.86 | 38.86 | 39.02 | 38.76 | 50,300 |
| September 17, 2025 | 38.46 | 38.44 | 38.44 | 38.62 | 38.28 | 91,815 |
| September 16, 2025 | 38.62 | 38.6 | 38.6 | 38.63 | 38.53 | 13,271 |
| September 15, 2025 | 38.48 | 38.6 | 38.6 | 38.61 | 38.48 | 18,155 |
| September 12, 2025 | 38.27 | 38.26 | 38.26 | 38.29 | 38.14 | 93,200 |
| September 11, 2025 | 38.14 | 38.18 | 38.18 | 38.19 | 38.04 | 8,200 |
| September 10, 2025 | 38.02 | 37.96 | 37.96 | 38.07 | 37.68 | 46,915 |
| September 09, 2025 | 37.67 | 37.92 | 37.92 | 37.92 | 37.66 | 8,219 |
| September 08, 2025 | 37.78 | 37.99 | 37.99 | 37.99 | 37.65 | 51,723 |
| September 05, 2025 | 37.86 | 37.59 | 37.59 | 37.86 | 37.48 | 9,400 |
| September 04, 2025 | 37.36 | 37.64 | 37.64 | 37.64 | 37.35 | 15,802 |
| September 03, 2025 | 37.17 | 37.24 | 37.24 | 37.37 | 37.07 | 13,851 |
| September 02, 2025 | 36.71 | 37.01 | 37.01 | 37.01 | 36.48 | 7,692 |
| August 29, 2025 | 37.31 | 37.27 | 37.27 | 37.31 | 37.26 | 4,419 |
| August 28, 2025 | 37.58 | 37.76 | 37.76 | 37.76 | 37.58 | 3,200 |
| August 27, 2025 | 37.38 | 37.53 | 37.53 | 37.53 | 37.38 | 3,711 |
| August 26, 2025 | 37.37 | 37.45 | 37.45 | 37.45 | 37.29 | 4,512 |
| August 25, 2025 | 37.4 | 37.33 | 37.33 | 37.42 | 37.27 | 10,600 |
| August 22, 2025 | 37.49 | 37.41 | 37.41 | 37.49 | 37.38 | 3,600 |
| August 21, 2025 | 36.86 | 36.87 | 36.87 | 36.95 | 36.75 | 8,216 |
| August 20, 2025 | 36.72 | 37.05 | 37.05 | 37.05 | 36.67 | 3,800 |
| August 19, 2025 | 37.65 | 37.23 | 37.23 | 37.65 | 37.2 | 8,928 |
| August 18, 2025 | 37.77 | 37.77 | 37.77 | 37.88 | 37.65 | 1,835 |
| August 15, 2025 | 37.82 | 37.75 | 37.75 | 37.82 | 37.7 | 3,502 |
| August 14, 2025 | 37.99 | 37.97 | 37.97 | 38.03 | 37.93 | 2,564 |
| August 13, 2025 | 38.17 | 38 | 38 | 38.17 | 37.89 | 5,844 |
| August 12, 2025 | 37.67 | 37.94 | 37.94 | 37.94 | 37.66 | 7,628 |
| August 11, 2025 | 37.63 | 37.46 | 37.46 | 37.63 | 37.46 | 2,741 |
| August 08, 2025 | 37.47 | 37.58 | 37.58 | 37.61 | 37.47 | 13,439 |
| August 07, 2025 | 37.27 | 37.2 | 37.2 | 37.32 | 37.04 | 13,107 |
| August 06, 2025 | 36.78 | 37.12 | 37.12 | 37.12 | 36.78 | 2,543 |
| August 05, 2025 | 36.74 | 36.67 | 36.67 | 36.81 | 36.57 | 5,445 |
| August 04, 2025 | 36.19 | 36.95 | 36.95 | 36.95 | 36.19 | 3,005 |
| August 01, 2025 | 36.5 | 36.3 | 36.3 | 36.5 | 36.12 | 2,124 |
| July 31, 2025 | 37.23 | 36.96 | 36.96 | 37.26 | 36.96 | 7,780 |