40.02
+0.4(+1.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.82 | 40.02 | 40.02 | 40.13 | 39.2 | 651,300 |
September 25, 2025 | 40.33 | 39.62 | 39.62 | 40.42 | 39.15 | 838,810 |
September 24, 2025 | 41.43 | 40.81 | 40.81 | 41.81 | 40.64 | 555,121 |
September 23, 2025 | 42.68 | 41.54 | 41.54 | 43.14 | 41.4 | 725,322 |
September 22, 2025 | 42.73 | 43.05 | 43.05 | 43.73 | 42.73 | 610,082 |
September 19, 2025 | 45.48 | 42.95 | 42.95 | 45.75 | 42.75 | 1.67M |
September 18, 2025 | 45.8 | 45.57 | 45.57 | 46.05 | 45.01 | 575,600 |
September 17, 2025 | 45.12 | 44.59 | 44.59 | 46.23 | 44.27 | 443,000 |
September 16, 2025 | 45.12 | 45.13 | 45.13 | 45.67 | 44.57 | 536,349 |
September 15, 2025 | 44.32 | 44.87 | 44.87 | 45.14 | 44.01 | 732,034 |
September 12, 2025 | 45.69 | 44.16 | 44.16 | 45.69 | 43.96 | 587,603 |
September 11, 2025 | 44.98 | 45.62 | 45.62 | 45.64 | 44.4 | 771,413 |
September 10, 2025 | 44.8 | 44.48 | 44.48 | 45.12 | 43.97 | 674,717 |
September 09, 2025 | 45.09 | 44.67 | 44.67 | 45.11 | 44.44 | 427,300 |
September 08, 2025 | 45.15 | 44.99 | 44.99 | 45.32 | 44.05 | 508,700 |
September 05, 2025 | 45.17 | 44.91 | 44.91 | 46.24 | 44.69 | 423,438 |
September 04, 2025 | 43.48 | 44.73 | 44.73 | 44.76 | 42.76 | 618,560 |
September 03, 2025 | 44.24 | 43.91 | 43.91 | 44.69 | 43.57 | 507,100 |
September 02, 2025 | 44.07 | 44.54 | 44.54 | 44.59 | 43.5 | 625,200 |
August 29, 2025 | 46.22 | 45.1 | 45.1 | 46.37 | 44.94 | 442,700 |
August 28, 2025 | 47.13 | 46.34 | 46.34 | 47.17 | 46.29 | 407,100 |
August 27, 2025 | 46.28 | 46.73 | 46.73 | 46.95 | 45.48 | 540,000 |
August 26, 2025 | 46.81 | 46.1 | 46.1 | 47.02 | 45.93 | 535,107 |
August 25, 2025 | 47.25 | 46.51 | 46.51 | 47.63 | 46.48 | 422,500 |
August 22, 2025 | 45.85 | 47.42 | 47.42 | 48 | 45.25 | 552,429 |
August 21, 2025 | 44.83 | 45.05 | 45.05 | 45.49 | 44.81 | 666,321 |
August 20, 2025 | 46.58 | 45.6 | 45.6 | 46.58 | 45.19 | 619,210 |
August 19, 2025 | 46.31 | 46.51 | 46.51 | 47.11 | 46.11 | 651,200 |
August 18, 2025 | 46.41 | 46.26 | 46.26 | 46.94 | 46.01 | 449,090 |
August 15, 2025 | 47.4 | 46.3 | 46.3 | 47.61 | 46.1 | 518,600 |
August 14, 2025 | 47.25 | 47.26 | 47.26 | 47.7 | 46.2 | 474,916 |
August 13, 2025 | 46.37 | 48.44 | 48.44 | 48.54 | 46.27 | 650,341 |
August 12, 2025 | 44.85 | 46.22 | 46.22 | 46.28 | 44.19 | 853,114 |
August 11, 2025 | 44.25 | 43.84 | 43.84 | 45.33 | 43.49 | 1.06M |
August 08, 2025 | 43.32 | 44.18 | 44.18 | 45.1 | 42.92 | 859,547 |
August 07, 2025 | 40.43 | 43.13 | 43.13 | 43.74 | 39.53 | 1.66M |
August 06, 2025 | 47.93 | 47.49 | 47.49 | 48.04 | 46.77 | 590,216 |
August 05, 2025 | 49.32 | 48.29 | 48.29 | 50.3 | 48.09 | 680,220 |
August 04, 2025 | 47.93 | 49.37 | 49.37 | 49.41 | 47.92 | 655,300 |
August 01, 2025 | 47.66 | 47.63 | 47.63 | 48.4 | 47.38 | 681,900 |
July 31, 2025 | 48.85 | 48.52 | 48.52 | 49.48 | 47.74 | 816,535 |
July 30, 2025 | 51.35 | 49.66 | 49.66 | 51.35 | 48.9 | 1.03M |
July 29, 2025 | 52.95 | 50.74 | 50.74 | 53.01 | 50.71 | 714,300 |
July 28, 2025 | 52.3 | 52.48 | 52.48 | 53.43 | 52.24 | 411,600 |
July 25, 2025 | 52.46 | 52.01 | 52.01 | 52.51 | 51.91 | 261,230 |
July 24, 2025 | 52.44 | 52.42 | 52.42 | 53.08 | 51.59 | 425,700 |
July 23, 2025 | 53.59 | 53 | 53 | 53.95 | 52.01 | 314,320 |
July 22, 2025 | 54.32 | 54.01 | 54.01 | 54.73 | 53.63 | 368,904 |
July 21, 2025 | 54.76 | 54.32 | 54.32 | 55.55 | 54.31 | 291,415 |
July 18, 2025 | 55.08 | 54.25 | 54.25 | 55.28 | 54.06 | 350,400 |
July 17, 2025 | 53.49 | 54.16 | 54.16 | 54.73 | 53.49 | 333,100 |
July 16, 2025 | 54.07 | 53.7 | 53.7 | 55.56 | 53.05 | 616,700 |
July 15, 2025 | 56.62 | 54.05 | 54.05 | 57.43 | 54.02 | 482,539 |
July 14, 2025 | 57.53 | 56.66 | 56.66 | 57.53 | 55.83 | 271,500 |
July 11, 2025 | 57.95 | 58.04 | 58.04 | 58.27 | 57.52 | 345,749 |
July 10, 2025 | 58.7 | 58.7 | 58.7 | 59.35 | 58.29 | 371,000 |
July 09, 2025 | 58.17 | 58.08 | 58.08 | 59.48 | 57.05 | 385,000 |
July 08, 2025 | 57.12 | 58.26 | 58.26 | 58.99 | 56.75 | 519,424 |
July 07, 2025 | 58.61 | 56.45 | 56.45 | 59.09 | 56.37 | 412,397 |
July 03, 2025 | 59.38 | 59.54 | 59.54 | 60.12 | 59.1 | 208,300 |