40.20
-0.01(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 40.96 | 40.21 | 40.21 | 40.96 | 39.19 | 206,604 |
October 01, 2025 | 39.76 | 40.96 | 40.96 | 41.14 | 39.1 | 225,700 |
September 30, 2025 | 39 | 40 | 40 | 40.18 | 38.62 | 217,134 |
September 29, 2025 | 37.7 | 38.45 | 38.45 | 38.63 | 37.25 | 364,846 |
September 26, 2025 | 36.78 | 37.61 | 37.61 | 37.64 | 36.05 | 144,699 |
September 25, 2025 | 36.98 | 36.68 | 36.68 | 37.76 | 36.44 | 222,604 |
September 24, 2025 | 36.1 | 36.61 | 36.61 | 37.1 | 36.05 | 234,904 |
September 23, 2025 | 36.55 | 36.2 | 36.2 | 36.68 | 35.82 | 198,700 |
September 22, 2025 | 35.86 | 36.28 | 36.28 | 36.46 | 35.15 | 235,200 |
September 19, 2025 | 36.91 | 35.93 | 35.93 | 36.91 | 35.51 | 458,929 |
September 18, 2025 | 36.16 | 36.79 | 36.79 | 37.05 | 35.93 | 240,100 |
September 17, 2025 | 36.66 | 36.53 | 36.53 | 37.41 | 36.44 | 175,400 |
September 16, 2025 | 36.09 | 36.63 | 36.63 | 36.86 | 35.7 | 214,500 |
September 15, 2025 | 37.56 | 36.05 | 36.05 | 37.56 | 35.76 | 411,722 |
September 12, 2025 | 37.84 | 37.41 | 37.41 | 38.15 | 37.35 | 233,000 |
September 11, 2025 | 36.41 | 37.99 | 37.99 | 38.06 | 36.25 | 271,200 |
September 10, 2025 | 36.3 | 36.3 | 36.3 | 37.08 | 36.13 | 487,608 |
September 09, 2025 | 37.82 | 36.3 | 36.3 | 38.01 | 35.86 | 323,700 |
September 08, 2025 | 38.67 | 38.24 | 38.24 | 38.75 | 38.03 | 188,612 |
September 05, 2025 | 39.29 | 38.81 | 38.81 | 39.51 | 37.93 | 205,726 |
September 04, 2025 | 39.12 | 39.25 | 39.25 | 39.98 | 38.67 | 230,111 |
September 03, 2025 | 38.27 | 38.94 | 38.94 | 39.07 | 37.99 | 280,100 |
September 02, 2025 | 38.08 | 38.52 | 38.52 | 38.67 | 37.83 | 166,200 |
August 29, 2025 | 38.85 | 38.45 | 38.33 | 39.24 | 37.94 | 184,420 |
August 28, 2025 | 39.71 | 38.55 | 38.43 | 39.89 | 38.41 | 277,409 |
August 27, 2025 | 40.88 | 39.8 | 39.8 | 41.4 | 39.48 | 259,500 |
August 26, 2025 | 40.78 | 41.08 | 41.08 | 41.33 | 40.34 | 174,546 |
August 25, 2025 | 40.18 | 40.68 | 40.68 | 41.07 | 39.74 | 208,000 |
August 22, 2025 | 39.82 | 40.53 | 40.53 | 41.58 | 39.8 | 242,502 |
August 21, 2025 | 40.28 | 39.78 | 39.78 | 40.4 | 39.33 | 246,600 |
August 20, 2025 | 40.66 | 40.54 | 40.54 | 41.32 | 40.16 | 168,307 |
August 19, 2025 | 39.29 | 40.7 | 40.7 | 40.75 | 38.84 | 253,600 |
August 18, 2025 | 39.11 | 39.66 | 39.66 | 39.67 | 38.73 | 185,400 |
August 15, 2025 | 38.98 | 38.81 | 38.81 | 38.98 | 37.92 | 413,400 |
August 14, 2025 | 39.24 | 38.79 | 38.79 | 39.7 | 38.03 | 271,012 |
August 13, 2025 | 40.03 | 39.57 | 39.57 | 40.51 | 39.12 | 244,502 |
August 12, 2025 | 39.47 | 40.46 | 40.46 | 40.62 | 39.28 | 243,555 |
August 11, 2025 | 39.71 | 39.46 | 39.46 | 40.28 | 38.99 | 248,974 |
August 08, 2025 | 39.02 | 39.5 | 39.5 | 45.98 | 38.6 | 704,932 |
August 07, 2025 | 38.48 | 37.02 | 37.02 | 38.48 | 36.6 | 318,500 |
August 06, 2025 | 36.17 | 38.58 | 38.58 | 38.76 | 36.03 | 314,502 |
August 05, 2025 | 37.7 | 35.87 | 35.87 | 38.54 | 35.71 | 302,700 |
August 04, 2025 | 38.29 | 37.34 | 37.34 | 39.33 | 37.27 | 214,042 |
August 01, 2025 | 38.22 | 38.27 | 38.27 | 38.9 | 37.65 | 207,739 |
July 31, 2025 | 37.61 | 37.89 | 37.89 | 38.22 | 37.03 | 202,025 |
July 30, 2025 | 37.05 | 37.68 | 37.68 | 38.25 | 36.94 | 221,360 |
July 29, 2025 | 37.75 | 36.96 | 36.96 | 38.7 | 36.84 | 311,301 |
July 28, 2025 | 39.93 | 37.63 | 37.63 | 39.93 | 37.34 | 310,028 |
July 25, 2025 | 39.77 | 39.98 | 39.98 | 40.36 | 39.5 | 163,200 |
July 24, 2025 | 39.75 | 39.79 | 39.79 | 40.95 | 39.72 | 242,352 |
July 23, 2025 | 40.1 | 39.99 | 39.99 | 40.5 | 39.52 | 216,900 |
July 22, 2025 | 39.79 | 40.08 | 40.08 | 40.98 | 39.54 | 238,017 |
July 21, 2025 | 39.52 | 39.59 | 39.59 | 40.28 | 39.46 | 144,700 |
July 18, 2025 | 39.9 | 39.43 | 39.43 | 39.91 | 39.26 | 123,800 |
July 17, 2025 | 39.75 | 39.89 | 39.89 | 40.6 | 39.51 | 146,400 |
July 16, 2025 | 39.44 | 39.58 | 39.58 | 40.02 | 39.1 | 140,712 |
July 15, 2025 | 39.8 | 39.1 | 39.1 | 39.88 | 38.86 | 162,121 |
July 14, 2025 | 39.11 | 40.23 | 40.23 | 40.24 | 38.87 | 169,054 |
July 11, 2025 | 39.1 | 39.08 | 39.08 | 40.22 | 38.84 | 180,233 |
July 10, 2025 | 38.45 | 39.08 | 39.08 | 39.19 | 37.83 | 286,134 |