40.10
+0.11(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.07 | 40.1 | 40.1 | 40.76 | 38.55 | 2.15M |
| September 04, 2025 | 38.5 | 39.99 | 39.99 | 40.45 | 38.4 | 2.31M |
| September 03, 2025 | 39.77 | 38.44 | 38.44 | 40.16 | 38.16 | 2.43M |
| September 02, 2025 | 37.93 | 39.47 | 39.47 | 39.63 | 36.56 | 3.8M |
| August 29, 2025 | 39.63 | 39.28 | 39.28 | 39.8 | 38.87 | 1.32M |
| August 28, 2025 | 39.83 | 39.79 | 39.64 | 41.06 | 39.74 | 2.55M |
| August 27, 2025 | 40.73 | 39.82 | 39.67 | 41.48 | 39 | 4.9M |
| August 26, 2025 | 41.99 | 41.55 | 41.39 | 42.19 | 40.8 | 5.73M |
| August 25, 2025 | 45 | 42 | 41.84 | 45 | 41.92 | 3.52M |
| August 22, 2025 | 46.15 | 45.27 | 45.27 | 47.21 | 45.19 | 1.82M |
| August 21, 2025 | 46.05 | 46.11 | 46.11 | 47.36 | 45.8 | 1.26M |
| August 20, 2025 | 46.98 | 46.27 | 46.27 | 47.78 | 46.22 | 1.43M |
| August 19, 2025 | 49 | 46.72 | 46.72 | 49.44 | 46.61 | 872,597 |
| August 18, 2025 | 48.05 | 49.23 | 49.23 | 49.71 | 48 | 765,239 |
| August 15, 2025 | 49.92 | 48.26 | 48.26 | 49.99 | 47.55 | 1.61M |
| August 14, 2025 | 52 | 49.44 | 49.44 | 52 | 48.83 | 1.19M |
| August 13, 2025 | 52.52 | 52.14 | 52.14 | 53.51 | 51.7 | 632,849 |
| August 12, 2025 | 51.84 | 52.2 | 52.2 | 53.38 | 51.01 | 941,571 |
| August 11, 2025 | 51 | 51.32 | 51.32 | 52.06 | 50.69 | 686,300 |
| August 08, 2025 | 51.91 | 51.02 | 51.02 | 52.03 | 50.21 | 728,511 |
| August 07, 2025 | 53.52 | 51.6 | 51.6 | 53.89 | 51.32 | 1.22M |
| August 06, 2025 | 51.13 | 53.13 | 53.13 | 53.34 | 51.13 | 1.16M |
| August 05, 2025 | 49.15 | 50.95 | 50.95 | 51.03 | 49.15 | 931,635 |
| August 04, 2025 | 48.91 | 49.3 | 49.3 | 49.72 | 48.91 | 815,607 |
| August 01, 2025 | 50.44 | 48.91 | 48.91 | 50.44 | 48.67 | 1.16M |
| July 31, 2025 | 52.04 | 50.47 | 50.47 | 52.25 | 50.19 | 827,131 |
| July 30, 2025 | 52.9 | 52.04 | 52.04 | 53.49 | 51.67 | 801,132 |
| July 29, 2025 | 51.02 | 52.75 | 52.75 | 52.91 | 50.54 | 1.25M |
| July 28, 2025 | 52.03 | 51 | 51 | 52.62 | 50.98 | 843,933 |
| July 25, 2025 | 51.79 | 51.77 | 51.77 | 53.11 | 51.25 | 1.4M |
| July 24, 2025 | 49.1 | 51.06 | 51.06 | 51.23 | 48.68 | 1.72M |
| July 23, 2025 | 48.56 | 49.25 | 49.25 | 49.56 | 48.22 | 1.59M |
| July 22, 2025 | 47.08 | 47.81 | 47.81 | 48.56 | 46.7 | 1.38M |
| July 21, 2025 | 47.3 | 47.08 | 47.08 | 48.26 | 46.5 | 1.03M |
| July 18, 2025 | 48.27 | 47.22 | 47.22 | 48.95 | 47.13 | 871,000 |
| July 17, 2025 | 46.5 | 47.71 | 47.71 | 48.23 | 46.24 | 1.51M |
| July 16, 2025 | 47.72 | 46.38 | 46.38 | 47.8 | 46.02 | 1.45M |
| July 15, 2025 | 46.81 | 47.46 | 47.46 | 47.81 | 45.88 | 1.1M |
| July 14, 2025 | 46.46 | 46.79 | 46.79 | 47.58 | 46.09 | 852,941 |
| July 11, 2025 | 48.31 | 47.1 | 47.1 | 48.58 | 46.83 | 1.27M |
| July 10, 2025 | 49.2 | 48.71 | 48.71 | 49.57 | 48.19 | 1.25M |
| July 09, 2025 | 51.2 | 49.98 | 49.98 | 51.71 | 49.89 | 1.53M |
| July 08, 2025 | 48.59 | 50.69 | 50.69 | 50.72 | 47.8 | 1.7M |
| July 07, 2025 | 50.67 | 48.35 | 48.35 | 50.73 | 47.6 | 1.57M |
| July 03, 2025 | 50.49 | 51.01 | 51.01 | 51.1 | 50.33 | 461,300 |
| July 02, 2025 | 49.8 | 50.38 | 50.38 | 50.92 | 49.66 | 1.63M |
| July 01, 2025 | 50.07 | 49.99 | 49.99 | 51.62 | 49.59 | 1.6M |
| June 30, 2025 | 51.95 | 50.39 | 50.39 | 52.65 | 49.26 | 2.05M |
| June 27, 2025 | 51.88 | 51.67 | 51.67 | 52.54 | 51.21 | 896,100 |
| June 26, 2025 | 51.7 | 51.95 | 51.95 | 52.91 | 51.55 | 1.17M |
| June 25, 2025 | 52.68 | 51.67 | 51.67 | 53.22 | 51.5 | 1.15M |
| June 24, 2025 | 51 | 52.68 | 52.68 | 53.45 | 51 | 1.28M |
| June 23, 2025 | 51.48 | 50.37 | 50.37 | 52.32 | 50.06 | 1.59M |
| June 20, 2025 | 54.08 | 52 | 52 | 54.08 | 51.93 | 1.12M |
| June 18, 2025 | 54.29 | 54.15 | 54.15 | 55.32 | 53.69 | 979,700 |
| June 17, 2025 | 53.78 | 54.35 | 54.35 | 54.97 | 52.82 | 1.33M |
| June 16, 2025 | 55.08 | 54.5 | 54.5 | 55.59 | 54.25 | 1.06M |
| June 13, 2025 | 55.55 | 54.67 | 54.67 | 56 | 54.08 | 1.77M |
| June 12, 2025 | 55.4 | 56.14 | 56.14 | 57.27 | 54.75 | 2.27M |
| June 11, 2025 | 55 | 56.2 | 56.2 | 56.28 | 53.1 | 7.67M |