40.53
-0.345(-0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 40.76 | 40.87 | 40.87 | 41.33 | 39.11 | 391,800 |
September 29, 2025 | 41.42 | 41.46 | 41.46 | 41.8 | 40.9 | 487,400 |
September 26, 2025 | 40.21 | 41.67 | 41.67 | 42.8 | 40.21 | 357,038 |
September 25, 2025 | 40 | 40 | 40 | 40.85 | 39.22 | 372,602 |
September 24, 2025 | 41.94 | 40.84 | 40.84 | 42.34 | 40.82 | 374,900 |
September 23, 2025 | 39.33 | 40.86 | 40.86 | 43.03 | 39.3 | 597,200 |
September 22, 2025 | 37.51 | 38.78 | 38.78 | 39.51 | 36.62 | 528,400 |
September 19, 2025 | 39 | 37.62 | 37.62 | 39.5 | 37.58 | 951,065 |
September 18, 2025 | 41.15 | 39.25 | 39.25 | 41.17 | 39.11 | 434,000 |
September 17, 2025 | 41.21 | 40.51 | 40.51 | 42.31 | 39.91 | 460,358 |
September 16, 2025 | 41.67 | 41.65 | 41.65 | 42.84 | 41.17 | 425,439 |
September 15, 2025 | 43.12 | 41.55 | 41.55 | 43.15 | 40.89 | 497,618 |
September 12, 2025 | 43.21 | 42.36 | 42.36 | 44.01 | 41.95 | 697,600 |
September 11, 2025 | 41.67 | 42.5 | 42.5 | 42.83 | 41 | 794,337 |
September 10, 2025 | 40.74 | 42.47 | 42.47 | 42.47 | 40.58 | 450,244 |
September 09, 2025 | 39.26 | 40.25 | 40.25 | 40.41 | 39.26 | 478,976 |
September 08, 2025 | 38.73 | 39.11 | 39.11 | 39.44 | 37.96 | 390,500 |
September 05, 2025 | 37.52 | 38.41 | 38.41 | 39.25 | 37.23 | 449,700 |
September 04, 2025 | 34.92 | 37.78 | 37.78 | 38.25 | 34.7 | 348,723 |
September 03, 2025 | 36.68 | 35.33 | 35.33 | 37.09 | 34.8 | 459,026 |
September 02, 2025 | 36.52 | 37.08 | 37.08 | 37.08 | 35.04 | 392,473 |
August 29, 2025 | 36.6 | 37.28 | 37.28 | 37.45 | 36.29 | 317,100 |
August 28, 2025 | 36.49 | 36.33 | 36.33 | 36.75 | 35.61 | 258,041 |
August 27, 2025 | 35.32 | 36.19 | 36.19 | 36.48 | 34.41 | 385,312 |
August 26, 2025 | 35.45 | 34.63 | 34.63 | 35.61 | 34.4 | 317,845 |
August 25, 2025 | 36.5 | 35.78 | 35.78 | 36.58 | 35.37 | 337,600 |
August 22, 2025 | 33.75 | 36.05 | 36.05 | 37.4 | 33.66 | 1.42M |
August 21, 2025 | 35.84 | 33.5 | 33.5 | 35.84 | 32.7 | 875,743 |
August 20, 2025 | 31.92 | 35.97 | 35.97 | 37.33 | 31.22 | 1.28M |
August 19, 2025 | 31.82 | 31.73 | 31.73 | 32.84 | 31.1 | 283,098 |
August 18, 2025 | 32.46 | 31.58 | 31.58 | 32.69 | 31.57 | 369,807 |
August 15, 2025 | 33.22 | 32.45 | 32.45 | 33.38 | 32.07 | 485,806 |
August 14, 2025 | 35.17 | 33.57 | 33.57 | 36 | 32.85 | 639,538 |
August 13, 2025 | 35.16 | 35.67 | 35.67 | 35.75 | 34.17 | 756,650 |
August 12, 2025 | 34.58 | 35.41 | 35.41 | 36.09 | 33.9 | 337,230 |
August 11, 2025 | 35.99 | 33.86 | 33.86 | 36.78 | 33.86 | 420,400 |
August 08, 2025 | 33.8 | 35.48 | 35.48 | 35.52 | 33.44 | 950,600 |
August 07, 2025 | 34.26 | 33.36 | 33.36 | 35.65 | 33.11 | 473,107 |
August 06, 2025 | 34.28 | 33.6 | 33.6 | 35.36 | 33.22 | 348,460 |
August 05, 2025 | 32.47 | 34 | 34 | 34.17 | 31.89 | 586,400 |
August 04, 2025 | 31.42 | 31.9 | 31.9 | 32.09 | 30.9 | 321,200 |
August 01, 2025 | 33.86 | 31.66 | 31.66 | 33.86 | 31.59 | 491,354 |
July 31, 2025 | 33.82 | 34.78 | 34.78 | 35.37 | 33.41 | 512,400 |
July 30, 2025 | 33.44 | 34.19 | 34.19 | 35.51 | 31.66 | 929,500 |
July 29, 2025 | 35.35 | 33.45 | 33.45 | 35.35 | 32.6 | 608,422 |
July 28, 2025 | 33.84 | 35.29 | 35.29 | 35.55 | 33.2 | 826,918 |
July 25, 2025 | 33.74 | 33.16 | 33.16 | 33.74 | 32.05 | 382,900 |
July 24, 2025 | 34.26 | 33.29 | 33.29 | 35.3 | 32.23 | 717,600 |
July 23, 2025 | 32.75 | 34.66 | 34.66 | 34.8 | 32.28 | 622,336 |
July 22, 2025 | 30.15 | 32.26 | 32.26 | 32.31 | 30.15 | 515,100 |
July 21, 2025 | 30.66 | 30.44 | 30.44 | 30.95 | 30.13 | 308,723 |
July 18, 2025 | 32.21 | 30.12 | 30.12 | 32.6 | 29.97 | 372,536 |
July 17, 2025 | 29.5 | 31.59 | 31.59 | 31.78 | 29.5 | 393,100 |
July 16, 2025 | 30.78 | 30.24 | 30.24 | 31.21 | 29.9 | 353,800 |
July 15, 2025 | 31.99 | 30.85 | 30.85 | 32.65 | 30.03 | 766,668 |
July 14, 2025 | 33.45 | 32.83 | 32.83 | 33.77 | 31.87 | 537,580 |
July 11, 2025 | 34.08 | 34.12 | 34.12 | 35.04 | 33.92 | 244,305 |
July 10, 2025 | 33.91 | 34.67 | 34.67 | 35.66 | 33.28 | 457,434 |
July 09, 2025 | 33.94 | 34.36 | 34.36 | 34.9 | 33.78 | 401,037 |
July 08, 2025 | 32.06 | 34.19 | 34.19 | 34.65 | 31.79 | 651,400 |