39.42
-0.28(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 39.59 | 39.42 | 39.42 | 39.61 | 38.99 | 19,087 |
| October 22, 2025 | 39.46 | 39.7 | 39.7 | 39.79 | 39.1 | 12,309 |
| October 21, 2025 | 39.69 | 39.48 | 39.48 | 39.78 | 38.45 | 15,112 |
| October 20, 2025 | 39.69 | 39.69 | 39.69 | 40.54 | 39.01 | 6,127 |
| October 17, 2025 | 38 | 38.8 | 38.8 | 39.32 | 38 | 7,007 |
| October 16, 2025 | 38.84 | 38.07 | 38.07 | 38.84 | 37.8 | 8,801 |
| October 15, 2025 | 40.2 | 40.18 | 40.18 | 42.2 | 39.95 | 11,307 |
| October 14, 2025 | 39.33 | 40.15 | 40.15 | 40.77 | 39.14 | 9,200 |
| October 13, 2025 | 38.39 | 39 | 39 | 39 | 38.35 | 8,613 |
| October 10, 2025 | 38.19 | 37.79 | 37.79 | 38.26 | 37.79 | 7,500 |
| October 09, 2025 | 38.04 | 38.97 | 38.97 | 38.97 | 38.04 | 8,200 |
| October 08, 2025 | 38.5 | 38.7 | 38.7 | 39.24 | 38.5 | 5,907 |
| October 07, 2025 | 38.52 | 38.05 | 38.05 | 38.52 | 38.05 | 4,733 |
| October 06, 2025 | 38.5 | 38.62 | 38.62 | 39 | 38.13 | 22,700 |
| October 03, 2025 | 37.94 | 38.05 | 38.05 | 38.58 | 37.88 | 12,725 |
| October 02, 2025 | 37.92 | 37.75 | 37.75 | 38.12 | 37.31 | 9,317 |
| October 01, 2025 | 38.96 | 38.1 | 38.1 | 38.96 | 37.67 | 19,100 |
| September 30, 2025 | 39.15 | 38.81 | 38.81 | 39.29 | 38.07 | 10,000 |
| September 29, 2025 | 38.24 | 38.18 | 38.18 | 38.71 | 38.12 | 5,500 |
| September 26, 2025 | 38.8 | 38.69 | 38.69 | 39 | 38.46 | 4,341 |
| September 25, 2025 | 39.35 | 38.78 | 38.78 | 39.35 | 38.78 | 6,900 |
| September 24, 2025 | 39.7 | 39.06 | 39.06 | 39.7 | 38.94 | 11,743 |
| September 23, 2025 | 40.3 | 39.38 | 39.38 | 40.52 | 39.21 | 14,824 |
| September 22, 2025 | 40 | 39.62 | 39.62 | 40 | 39.29 | 14,323 |
| September 19, 2025 | 40.29 | 40.01 | 40.01 | 40.29 | 38.65 | 90,900 |
| September 18, 2025 | 39.47 | 40.24 | 40.24 | 40.94 | 39.47 | 18,200 |
| September 17, 2025 | 39.78 | 39.49 | 39.49 | 41 | 39.1 | 27,600 |
| September 16, 2025 | 40.69 | 39.51 | 39.51 | 41.53 | 39.11 | 24,226 |
| September 15, 2025 | 41.21 | 40.67 | 40.67 | 41.21 | 40.59 | 12,700 |
| September 12, 2025 | 40.59 | 41.05 | 41.05 | 41.57 | 40.29 | 12,747 |
| September 11, 2025 | 40.76 | 41.18 | 41.18 | 41.2 | 40.07 | 14,845 |
| September 10, 2025 | 40.91 | 40.43 | 40.43 | 40.91 | 40.11 | 13,500 |
| September 09, 2025 | 40.76 | 40.88 | 40.88 | 41.31 | 40.08 | 35,933 |
| September 08, 2025 | 40.35 | 40.89 | 40.89 | 41.46 | 40.2 | 24,170 |
| September 05, 2025 | 40.28 | 40.35 | 40.35 | 41.98 | 39.71 | 39,100 |
| September 04, 2025 | 38.55 | 40.51 | 40.51 | 41 | 38.55 | 63,600 |
| September 03, 2025 | 41.26 | 38.5 | 38.5 | 44.57 | 38.21 | 133,813 |
| September 02, 2025 | 41.2 | 41.47 | 41.47 | 42.33 | 41.2 | 12,100 |
| August 29, 2025 | 41.7 | 41.61 | 41.61 | 42.94 | 41.13 | 49,345 |
| August 28, 2025 | 41.64 | 41.44 | 41.44 | 41.64 | 41.16 | 32,244 |
| August 27, 2025 | 41.73 | 41.3 | 41.3 | 43.44 | 40.82 | 20,713 |
| August 26, 2025 | 41.79 | 41.73 | 41.73 | 42.44 | 41.12 | 119,018 |
| August 25, 2025 | 42.98 | 41.22 | 41.22 | 44.5 | 40.5 | 199,617 |
| August 22, 2025 | 40 | 42.35 | 42.35 | 43.49 | 40 | 25,912 |
| August 21, 2025 | 39 | 40.55 | 40.55 | 41.1 | 39 | 24,900 |
| August 20, 2025 | 37.89 | 39.05 | 39.05 | 39.09 | 37.78 | 8,800 |
| August 19, 2025 | 38.4 | 37.52 | 37.52 | 38.4 | 37.52 | 3,212 |
| August 18, 2025 | 38.97 | 38.21 | 38.21 | 38.97 | 37.87 | 7,100 |
| August 15, 2025 | 39.84 | 37.69 | 37.69 | 41.1 | 37.69 | 39,000 |
| August 14, 2025 | 39.69 | 39.9 | 39.54 | 41.55 | 39.55 | 36,700 |
| August 13, 2025 | 38.25 | 39.7 | 39.34 | 41.17 | 37.78 | 38,701 |
| August 12, 2025 | 37.3 | 37.9 | 37.9 | 38.25 | 36.91 | 8,801 |
| August 11, 2025 | 37.35 | 36.94 | 36.94 | 37.35 | 36.65 | 3,734 |
| August 08, 2025 | 38.01 | 36.88 | 36.88 | 38.01 | 36.88 | 1,429 |
| August 07, 2025 | 37.15 | 36.65 | 36.65 | 37.15 | 36.6 | 7,700 |
| August 06, 2025 | 36.7 | 36.7 | 36.7 | 36.7 | 36.7 | 2,100 |
| August 05, 2025 | 36.65 | 36.96 | 36.96 | 37.29 | 36.6 | 5,440 |
| August 04, 2025 | 36.71 | 36.78 | 36.78 | 36.78 | 36.71 | 2,832 |
| August 01, 2025 | 36.6 | 36.6 | 36.6 | 36.67 | 36.6 | 8,100 |
| July 31, 2025 | 37.24 | 36.87 | 36.87 | 37.47 | 36.6 | 6,761 |