40.03
+0.4169(+1.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 39.22 | 39.61 | 39.61 | 39.85 | 38.88 | 261,646 |
October 01, 2025 | 39.56 | 39.38 | 39.38 | 40.89 | 39.25 | 335,800 |
September 30, 2025 | 39.95 | 39.73 | 39.73 | 40.2 | 38.85 | 495,850 |
September 29, 2025 | 38.4 | 39.83 | 39.83 | 40.08 | 37.48 | 472,800 |
September 26, 2025 | 37.79 | 38.22 | 38.22 | 38.25 | 36.85 | 649,024 |
September 25, 2025 | 38.66 | 37.52 | 37.52 | 38.8 | 36.95 | 550,400 |
September 24, 2025 | 38.38 | 38.42 | 38.42 | 38.6 | 37.67 | 288,500 |
September 23, 2025 | 37.95 | 38.13 | 38.13 | 38.55 | 37.3 | 348,500 |
September 22, 2025 | 36.39 | 37.96 | 37.96 | 38.21 | 35.39 | 530,100 |
September 19, 2025 | 38.48 | 36.53 | 36.53 | 38.48 | 36.45 | 1.51M |
September 18, 2025 | 38.06 | 38.43 | 38.43 | 38.88 | 37.91 | 480,600 |
September 17, 2025 | 37.01 | 37.63 | 37.63 | 39.15 | 37.01 | 446,845 |
September 16, 2025 | 36.77 | 36.84 | 36.84 | 37.87 | 36.28 | 338,000 |
September 15, 2025 | 37.19 | 36.86 | 36.86 | 37.97 | 36.01 | 494,212 |
September 12, 2025 | 37.26 | 36.88 | 36.88 | 37.94 | 36.86 | 474,539 |
September 11, 2025 | 37.69 | 37.27 | 37.27 | 38.39 | 36.81 | 724,800 |
September 10, 2025 | 38.48 | 37.49 | 37.49 | 38.75 | 37.43 | 1.03M |
September 09, 2025 | 38.44 | 38.46 | 38.46 | 38.84 | 37.68 | 688,110 |
September 08, 2025 | 37.99 | 38.42 | 38.42 | 38.82 | 37.51 | 682,500 |
September 05, 2025 | 37 | 37.87 | 37.87 | 38.21 | 36.39 | 494,100 |
September 04, 2025 | 38.26 | 37.13 | 37.13 | 38.37 | 36.68 | 386,900 |
September 03, 2025 | 37.39 | 38.16 | 38.16 | 38.75 | 36.73 | 380,601 |
September 02, 2025 | 36.34 | 37.86 | 37.86 | 38 | 36 | 367,000 |
August 29, 2025 | 36.65 | 36.37 | 36.37 | 37.35 | 35.68 | 516,636 |
August 28, 2025 | 37.96 | 36.62 | 36.62 | 38.25 | 36.39 | 389,761 |
August 27, 2025 | 37.85 | 37.79 | 37.79 | 38.46 | 37.47 | 272,800 |
August 26, 2025 | 36.95 | 37.87 | 37.87 | 37.97 | 36.64 | 323,009 |
August 25, 2025 | 38.34 | 36.94 | 36.94 | 38.39 | 36.78 | 241,127 |
August 22, 2025 | 36.56 | 38.27 | 38.27 | 38.88 | 36.42 | 644,657 |
August 21, 2025 | 35.67 | 36.35 | 36.35 | 36.8 | 35.57 | 484,800 |
August 20, 2025 | 36.5 | 36.02 | 36.02 | 36.68 | 35.62 | 364,342 |
August 19, 2025 | 36.63 | 36.41 | 36.41 | 36.74 | 35.73 | 495,853 |
August 18, 2025 | 37.21 | 36.9 | 36.9 | 38 | 36.46 | 298,900 |
August 15, 2025 | 38.29 | 37.29 | 37.29 | 38.63 | 36.9 | 552,765 |
August 14, 2025 | 36.88 | 38.12 | 38.12 | 38.4 | 36.74 | 486,000 |
August 13, 2025 | 37.32 | 37.36 | 37.36 | 38.17 | 36.78 | 474,600 |
August 12, 2025 | 35.13 | 36.7 | 36.7 | 37.08 | 34.58 | 625,675 |
August 11, 2025 | 35.39 | 34.65 | 34.65 | 35.74 | 34.4 | 467,821 |
August 08, 2025 | 35.77 | 35.39 | 35.39 | 36.4 | 34.34 | 622,300 |
August 07, 2025 | 36.51 | 36 | 36 | 36.79 | 35.26 | 489,326 |
August 06, 2025 | 37.78 | 36.32 | 36.32 | 38.33 | 36 | 856,361 |
August 05, 2025 | 37.45 | 38.33 | 38.33 | 38.92 | 36.58 | 518,315 |
August 04, 2025 | 37.82 | 37.24 | 37.24 | 38.31 | 37.12 | 527,335 |
August 01, 2025 | 37.6 | 37.75 | 37.75 | 38.25 | 36.56 | 647,400 |
July 31, 2025 | 37.3 | 38.26 | 38.26 | 38.54 | 37.29 | 568,549 |
July 30, 2025 | 38.03 | 37.61 | 37.61 | 38.31 | 36.82 | 700,853 |
July 29, 2025 | 39.86 | 37.93 | 37.93 | 39.86 | 37.47 | 781,400 |
July 28, 2025 | 40.78 | 39.66 | 39.66 | 40.9 | 38.75 | 694,000 |
July 25, 2025 | 41.26 | 40.82 | 40.82 | 41.55 | 39.67 | 600,256 |
July 24, 2025 | 40.51 | 41.64 | 41.64 | 42.29 | 40.25 | 575,120 |
July 23, 2025 | 39.95 | 40.58 | 40.58 | 41.51 | 39.3 | 527,360 |
July 22, 2025 | 39.43 | 39.6 | 39.6 | 39.91 | 38.83 | 514,290 |
July 21, 2025 | 39.47 | 39.11 | 39.11 | 40.19 | 38.66 | 787,444 |
July 18, 2025 | 39.42 | 39.31 | 39.31 | 40.4 | 38.58 | 808,011 |
July 17, 2025 | 38.67 | 39 | 39 | 39.32 | 38.2 | 778,878 |
July 16, 2025 | 37.55 | 38.37 | 38.37 | 39.03 | 37.4 | 882,082 |
July 15, 2025 | 39.24 | 37.14 | 37.14 | 39.47 | 37.05 | 724,044 |
July 14, 2025 | 38.2 | 38.88 | 38.88 | 39.28 | 37.63 | 573,271 |
July 11, 2025 | 38.1 | 38.14 | 38.14 | 38.95 | 37.46 | 954,044 |
July 10, 2025 | 37.17 | 38.57 | 38.57 | 39.33 | 36.4 | 1.3M |