40.61
+0.04(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.59 | 40.61 | 40.61 | 41.4 | 40.43 | 807,243 |
September 25, 2025 | 40.79 | 40.57 | 40.57 | 41.2 | 40.28 | 1.2M |
September 24, 2025 | 40.45 | 41.24 | 41.24 | 41.47 | 40.45 | 1.39M |
September 23, 2025 | 39.92 | 40.34 | 40.34 | 41.01 | 39.92 | 1.01M |
September 22, 2025 | 39.44 | 40.11 | 40.11 | 40.3 | 39.21 | 1.52M |
September 19, 2025 | 40.03 | 39.16 | 39.16 | 40.14 | 39.13 | 1.62M |
September 18, 2025 | 40.11 | 40.02 | 40.02 | 40.5 | 39.72 | 1.29M |
September 17, 2025 | 39.9 | 39.93 | 39.93 | 40.66 | 39.72 | 956,200 |
September 16, 2025 | 40.17 | 39.84 | 39.84 | 40.44 | 39.6 | 1.46M |
September 15, 2025 | 40.69 | 40.07 | 40.07 | 40.7 | 39.91 | 1.38M |
September 12, 2025 | 40.82 | 40.67 | 40.67 | 41.4 | 40.57 | 1.23M |
September 11, 2025 | 41.54 | 40.66 | 40.66 | 41.89 | 40.62 | 1.13M |
September 10, 2025 | 41.45 | 41.7 | 41.7 | 42.41 | 41.45 | 1.08M |
September 09, 2025 | 41.41 | 41.36 | 41.36 | 42.04 | 41.23 | 1.83M |
September 08, 2025 | 43.8 | 41.21 | 41.21 | 43.9 | 40.52 | 3.89M |
September 05, 2025 | 43.79 | 44.22 | 44.22 | 44.3 | 43.1 | 889,500 |
September 04, 2025 | 43.75 | 43.85 | 43.85 | 43.96 | 43.49 | 681,943 |
September 03, 2025 | 42.99 | 43.83 | 43.83 | 43.91 | 42.74 | 1.03M |
September 02, 2025 | 43.25 | 43.14 | 43.14 | 43.54 | 43 | 948,800 |
August 29, 2025 | 44.97 | 43.82 | 43.82 | 45.06 | 43.67 | 1.03M |
August 28, 2025 | 44.75 | 44.87 | 44.87 | 45.15 | 44.34 | 999,507 |
August 27, 2025 | 45.64 | 44.74 | 44.74 | 45.98 | 44.62 | 1.07M |
August 26, 2025 | 44 | 45.56 | 45.56 | 45.84 | 43.69 | 1.95M |
August 25, 2025 | 43.78 | 44.27 | 44.02 | 44.66 | 42.72 | 1.83M |
August 22, 2025 | 43.39 | 44.84 | 44.59 | 45.04 | 43.01 | 2.17M |
August 21, 2025 | 41.61 | 43.26 | 43.02 | 43.33 | 41.59 | 1.42M |
August 20, 2025 | 41.54 | 41.67 | 41.43 | 41.86 | 40.97 | 750,000 |
August 19, 2025 | 41 | 41.24 | 41.01 | 41.53 | 40.83 | 800,217 |
August 18, 2025 | 40.99 | 41.33 | 41.1 | 42.35 | 40.65 | 1.47M |
August 15, 2025 | 40.13 | 40.41 | 40.41 | 40.67 | 39.92 | 1.11M |
August 14, 2025 | 40.35 | 40.38 | 40.38 | 41.5 | 39.55 | 2.06M |
August 13, 2025 | 40.5 | 40.19 | 40.19 | 40.8 | 39.75 | 1.44M |
August 12, 2025 | 40.32 | 40.43 | 40.43 | 40.71 | 40.12 | 865,944 |
August 11, 2025 | 40.44 | 40.13 | 40.13 | 40.78 | 39.77 | 1.38M |
August 08, 2025 | 41.5 | 40.44 | 40.44 | 41.67 | 40.33 | 1.27M |
August 07, 2025 | 41.82 | 41.36 | 41.36 | 42.17 | 40.96 | 1.06M |
August 06, 2025 | 42.04 | 41.41 | 41.41 | 42.15 | 41.33 | 878,200 |
August 05, 2025 | 41.06 | 41.78 | 41.78 | 41.78 | 40.58 | 1.01M |
August 04, 2025 | 41 | 41.02 | 41.02 | 42.2 | 40.82 | 758,000 |
August 01, 2025 | 40.53 | 40.48 | 40.48 | 41.02 | 39.9 | 815,713 |
July 31, 2025 | 41.29 | 41.16 | 41.16 | 41.76 | 40.77 | 645,948 |
July 30, 2025 | 41.04 | 41.52 | 41.52 | 42.11 | 40.65 | 1.29M |
July 29, 2025 | 40.43 | 40.91 | 40.91 | 41.09 | 40.22 | 977,903 |
July 28, 2025 | 41.06 | 40.38 | 40.38 | 41.93 | 40.1 | 848,200 |
July 25, 2025 | 40.75 | 40.54 | 40.54 | 40.81 | 40.25 | 517,521 |
July 24, 2025 | 40.38 | 40.81 | 40.81 | 41.28 | 40.33 | 615,700 |
July 23, 2025 | 40.36 | 40.61 | 40.61 | 40.83 | 40.23 | 583,445 |
July 22, 2025 | 40.2 | 40.25 | 40.25 | 40.66 | 40.12 | 1.31M |
July 21, 2025 | 40.99 | 40.2 | 40.2 | 41.39 | 39.98 | 860,545 |
July 18, 2025 | 41.54 | 40.99 | 40.99 | 41.7 | 40.82 | 810,000 |
July 17, 2025 | 40.23 | 41.06 | 41.06 | 41.07 | 40.02 | 660,610 |
July 16, 2025 | 40.55 | 40.36 | 40.36 | 40.69 | 39.93 | 967,200 |
July 15, 2025 | 41.16 | 40.48 | 40.48 | 41.19 | 40.29 | 717,500 |
July 14, 2025 | 40.73 | 41.06 | 41.06 | 41.4 | 40.36 | 1.04M |
July 11, 2025 | 40.62 | 40.77 | 40.77 | 41.26 | 40.46 | 426,554 |
July 10, 2025 | 40.66 | 40.62 | 40.62 | 40.84 | 40.2 | 788,300 |
July 09, 2025 | 41.81 | 40.66 | 40.66 | 41.94 | 40.47 | 1.35M |
July 08, 2025 | 41.7 | 41.9 | 41.9 | 42.29 | 41.07 | 891,000 |
July 07, 2025 | 41.32 | 41.73 | 41.73 | 41.8 | 41.22 | 792,827 |
July 03, 2025 | 40.77 | 41.49 | 41.49 | 41.56 | 40.77 | 581,700 |