40.18
+0.84(+2.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.31 | 40.18 | 40.18 | 40.26 | 39.31 | 584,623 |
September 25, 2025 | 39.83 | 39.34 | 39.34 | 40.22 | 39.09 | 560,111 |
September 24, 2025 | 40.17 | 39.99 | 39.99 | 40.71 | 39.96 | 600,700 |
September 23, 2025 | 39.91 | 40.01 | 40.01 | 40.22 | 39.75 | 353,203 |
September 22, 2025 | 39.85 | 39.84 | 39.84 | 40.39 | 39.62 | 726,313 |
September 19, 2025 | 40.66 | 39.86 | 39.86 | 40.79 | 39.56 | 1.48M |
September 18, 2025 | 40.38 | 40.7 | 40.7 | 41.14 | 40.38 | 400,300 |
September 17, 2025 | 40.81 | 40.39 | 40.39 | 41.68 | 40.26 | 469,100 |
September 16, 2025 | 40.46 | 40.55 | 40.55 | 40.9 | 40.38 | 524,700 |
September 15, 2025 | 41 | 40.51 | 40.51 | 41.07 | 40.43 | 573,700 |
September 12, 2025 | 42.34 | 41.34 | 40.89 | 42.34 | 41.25 | 378,324 |
September 11, 2025 | 41.53 | 42.66 | 42.2 | 42.79 | 41.48 | 434,000 |
September 10, 2025 | 41.28 | 41.56 | 41.11 | 41.77 | 41.22 | 326,900 |
September 09, 2025 | 42.66 | 41.62 | 41.17 | 42.66 | 41.46 | 349,300 |
September 08, 2025 | 42.6 | 42.68 | 42.22 | 42.73 | 41.83 | 491,826 |
September 05, 2025 | 42.55 | 42.87 | 42.87 | 43.61 | 42.41 | 419,504 |
September 04, 2025 | 40.96 | 42.2 | 42.2 | 42.22 | 40.55 | 536,434 |
September 03, 2025 | 40.49 | 40.72 | 40.72 | 41.09 | 40.4 | 318,931 |
September 02, 2025 | 41.42 | 40.75 | 40.75 | 41.56 | 40.42 | 495,304 |
August 29, 2025 | 41.66 | 42.03 | 42.03 | 42.05 | 41.3 | 552,018 |
August 28, 2025 | 41.92 | 41.7 | 41.7 | 42.11 | 41.18 | 316,700 |
August 27, 2025 | 42.45 | 41.89 | 41.89 | 43.08 | 41.83 | 510,100 |
August 26, 2025 | 43.29 | 42.69 | 42.69 | 43.61 | 42.57 | 639,300 |
August 25, 2025 | 43.6 | 43.41 | 43.41 | 43.76 | 43.06 | 464,600 |
August 22, 2025 | 42.53 | 43.79 | 43.79 | 43.87 | 42.28 | 876,000 |
August 21, 2025 | 42.24 | 42.19 | 42.19 | 42.49 | 42.08 | 421,400 |
August 20, 2025 | 43.37 | 42.54 | 42.54 | 43.37 | 42.52 | 474,509 |
August 19, 2025 | 43.02 | 43.16 | 43.16 | 43.58 | 42.92 | 397,301 |
August 18, 2025 | 43.09 | 42.62 | 42.62 | 43.38 | 42.58 | 499,851 |
August 15, 2025 | 43.88 | 42.96 | 42.96 | 43.88 | 42.73 | 554,300 |
August 14, 2025 | 43.61 | 43.78 | 43.78 | 44.03 | 42.99 | 388,612 |
August 13, 2025 | 43.27 | 44.24 | 44.24 | 44.41 | 43.14 | 661,400 |
August 12, 2025 | 42.41 | 43.15 | 43.15 | 43.18 | 41.96 | 410,200 |
August 11, 2025 | 42.86 | 42.04 | 42.04 | 43.04 | 41.97 | 350,900 |
August 08, 2025 | 43.05 | 42.75 | 42.75 | 43.11 | 42.6 | 297,900 |
August 07, 2025 | 43.23 | 43.06 | 43.06 | 43.62 | 42.81 | 555,500 |
August 06, 2025 | 42.84 | 42.77 | 42.77 | 43.22 | 42.65 | 479,100 |
August 05, 2025 | 42.2 | 43.06 | 43.06 | 43.14 | 41.82 | 703,500 |
August 04, 2025 | 41.58 | 42.34 | 42.34 | 42.63 | 41.55 | 591,023 |
August 01, 2025 | 41.3 | 41.32 | 41.32 | 41.5 | 40.72 | 746,430 |
July 31, 2025 | 41.67 | 40.89 | 40.89 | 42.24 | 40.63 | 829,157 |
July 30, 2025 | 41.81 | 42.3 | 42.3 | 43.8 | 41.57 | 1.06M |
July 29, 2025 | 40.58 | 41.65 | 41.65 | 42.5 | 40.31 | 997,000 |
July 28, 2025 | 41.54 | 40.56 | 40.56 | 41.99 | 40.42 | 902,707 |
July 25, 2025 | 40.75 | 41.94 | 41.94 | 42.52 | 40.64 | 870,700 |
July 24, 2025 | 41.6 | 40.68 | 40.68 | 41.6 | 40.63 | 449,000 |
July 23, 2025 | 41.79 | 41.76 | 41.76 | 41.94 | 41.35 | 357,411 |
July 22, 2025 | 40.57 | 41.79 | 41.79 | 41.83 | 40.57 | 551,132 |
July 21, 2025 | 40.38 | 40.36 | 40.36 | 40.89 | 40.23 | 433,800 |
July 18, 2025 | 40.8 | 40.2 | 40.2 | 40.8 | 39.99 | 448,500 |
July 17, 2025 | 40.68 | 40.64 | 40.64 | 41.06 | 40.48 | 347,800 |
July 16, 2025 | 40.43 | 40.79 | 40.79 | 41.06 | 40.21 | 706,900 |
July 15, 2025 | 40.59 | 39.84 | 39.84 | 40.79 | 39.75 | 477,922 |
July 14, 2025 | 40.41 | 40.5 | 40.5 | 40.64 | 40.18 | 420,200 |
July 11, 2025 | 40.31 | 40.59 | 40.59 | 40.81 | 40.03 | 430,900 |
July 10, 2025 | 40.33 | 40.67 | 40.67 | 41.08 | 40.33 | 508,101 |
July 09, 2025 | 40.28 | 40.56 | 40.56 | 40.68 | 40.09 | 932,238 |
July 08, 2025 | 39.51 | 40.35 | 40.35 | 40.56 | 39.36 | 540,311 |
July 07, 2025 | 39.9 | 39.53 | 39.53 | 40.16 | 39.27 | 867,500 |
July 03, 2025 | 40.83 | 39.91 | 39.91 | 40.88 | 39.8 | 306,600 |