39.16
+1.44(+3.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 38.51 | 39.16 | 39.16 | 39.39 | 37.94 | 657,429 |
| October 22, 2025 | 38.43 | 37.72 | 37.72 | 38.72 | 37.15 | 736,728 |
| October 21, 2025 | 37.59 | 37.9 | 37.9 | 38.29 | 37.43 | 701,025 |
| October 20, 2025 | 36.9 | 37.25 | 37.25 | 37.57 | 36.8 | 502,591 |
| October 17, 2025 | 35.42 | 36.61 | 36.61 | 37 | 35.21 | 892,600 |
| October 16, 2025 | 35.53 | 35.61 | 35.61 | 35.62 | 34.81 | 769,700 |
| October 15, 2025 | 35.65 | 35.26 | 35.26 | 36.05 | 35.07 | 557,528 |
| October 14, 2025 | 34.47 | 35.26 | 35.26 | 35.55 | 33.9 | 529,000 |
| October 13, 2025 | 34.27 | 35.02 | 35.02 | 35.07 | 33.3 | 863,400 |
| October 10, 2025 | 35.45 | 33.4 | 33.4 | 35.82 | 33.2 | 1.83M |
| October 09, 2025 | 36.7 | 35.95 | 35.95 | 37.26 | 35.35 | 1.24M |
| October 08, 2025 | 36.55 | 36.64 | 36.64 | 36.94 | 35.6 | 725,943 |
| October 07, 2025 | 37.02 | 36.44 | 36.44 | 37.35 | 36.14 | 458,847 |
| October 06, 2025 | 37.89 | 37.24 | 37.24 | 38.12 | 37.1 | 690,345 |
| October 03, 2025 | 38.67 | 37.59 | 37.59 | 38.9 | 37.53 | 886,940 |
| October 02, 2025 | 39.85 | 38.22 | 38.22 | 40.24 | 38.08 | 665,640 |
| October 01, 2025 | 39.23 | 40.08 | 40.08 | 40.27 | 39.22 | 523,600 |
| September 30, 2025 | 39.63 | 39.47 | 39.47 | 39.78 | 38.6 | 639,225 |
| September 29, 2025 | 41.26 | 40.16 | 40.16 | 41.4 | 39.87 | 419,219 |
| September 26, 2025 | 41.14 | 41.54 | 41.54 | 42.05 | 41.09 | 469,900 |
| September 25, 2025 | 40.25 | 40.81 | 40.81 | 41.25 | 39.99 | 782,427 |
| September 24, 2025 | 40.97 | 40.35 | 40.35 | 41.57 | 40.33 | 506,100 |
| September 23, 2025 | 39.5 | 40.61 | 40.61 | 41.25 | 39.46 | 928,405 |
| September 22, 2025 | 39.35 | 39.05 | 39.05 | 39.69 | 38.99 | 660,836 |
| September 19, 2025 | 41.03 | 39.48 | 39.48 | 41.06 | 39.33 | 1.6M |
| September 18, 2025 | 40.74 | 41.22 | 41.22 | 41.41 | 40.09 | 736,322 |
| September 17, 2025 | 40.28 | 40.24 | 40.24 | 41.59 | 39.86 | 510,123 |
| September 16, 2025 | 40.03 | 40.46 | 40.46 | 40.59 | 39.69 | 460,700 |
| September 15, 2025 | 40.28 | 39.83 | 39.83 | 40.81 | 39.81 | 714,500 |
| September 12, 2025 | 41.57 | 39.96 | 39.96 | 42 | 39.95 | 560,900 |
| September 11, 2025 | 40.94 | 41.72 | 41.72 | 41.87 | 40.94 | 713,347 |
| September 10, 2025 | 40.65 | 41.43 | 41.43 | 41.92 | 40.41 | 724,800 |
| September 09, 2025 | 42.13 | 40.88 | 40.88 | 42.83 | 40.86 | 980,900 |
| September 08, 2025 | 43.07 | 41.93 | 41.93 | 43.07 | 41.5 | 689,200 |
| September 05, 2025 | 42.47 | 42.79 | 42.79 | 43.7 | 42.18 | 776,137 |
| September 04, 2025 | 40.54 | 43.36 | 43.36 | 43.37 | 40.49 | 804,300 |
| September 03, 2025 | 40.85 | 40.4 | 40.4 | 41.76 | 39.86 | 600,210 |
| September 02, 2025 | 41.62 | 41.38 | 41.38 | 42.32 | 41.03 | 431,632 |
| August 29, 2025 | 41.74 | 41.95 | 41.95 | 42.3 | 41.74 | 563,300 |
| August 28, 2025 | 41.91 | 41.9 | 41.76 | 41.95 | 41.24 | 572,300 |
| August 27, 2025 | 40.69 | 41.74 | 41.6 | 42.03 | 40.35 | 572,109 |
| August 26, 2025 | 41.42 | 40.73 | 40.59 | 41.63 | 40.72 | 550,900 |
| August 25, 2025 | 42.12 | 41.65 | 41.51 | 42.36 | 41.57 | 451,100 |
| August 22, 2025 | 39.96 | 42.34 | 42.34 | 42.46 | 39.94 | 515,142 |
| August 21, 2025 | 39 | 39.42 | 39.42 | 39.53 | 38.72 | 305,097 |
| August 20, 2025 | 39.28 | 38.98 | 38.98 | 39.49 | 38.66 | 647,200 |
| August 19, 2025 | 39.29 | 39.29 | 39.29 | 39.76 | 38.93 | 539,407 |
| August 18, 2025 | 39.94 | 39.24 | 39.24 | 39.94 | 39.2 | 408,519 |
| August 15, 2025 | 40.5 | 39.71 | 39.71 | 40.55 | 39.55 | 636,100 |
| August 14, 2025 | 40.06 | 40.44 | 40.44 | 40.47 | 39.35 | 843,423 |
| August 13, 2025 | 39.74 | 40.45 | 40.45 | 40.46 | 39.15 | 894,617 |
| August 12, 2025 | 38.65 | 39.51 | 39.51 | 39.63 | 38.49 | 938,200 |
| August 11, 2025 | 38.66 | 38.17 | 38.17 | 39 | 37.87 | 1M |
| August 08, 2025 | 39.45 | 38.44 | 38.44 | 39.55 | 38.29 | 734,121 |
| August 07, 2025 | 40.4 | 39.03 | 39.03 | 40.6 | 38.87 | 835,200 |
| August 06, 2025 | 40.78 | 39.62 | 39.62 | 41.41 | 39.41 | 504,500 |
| August 05, 2025 | 40.11 | 40.44 | 40.44 | 40.6 | 39.32 | 748,445 |
| August 04, 2025 | 39.55 | 39.84 | 39.84 | 40.2 | 39.32 | 816,000 |
| August 01, 2025 | 41.72 | 39.69 | 39.69 | 42.31 | 39.32 | 1.22M |
| July 31, 2025 | 45.38 | 42.31 | 42.31 | 46.48 | 41.09 | 1.61M |