40.27
-0.12(-0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.44 | 40.27 | 40.27 | 40.51 | 39.73 | 1.21M |
September 25, 2025 | 40.41 | 40.39 | 40.39 | 40.8 | 40.02 | 1.07M |
September 24, 2025 | 41.55 | 40.92 | 40.92 | 41.55 | 40.73 | 971,846 |
September 23, 2025 | 41.77 | 41.71 | 41.71 | 42.17 | 41.45 | 1.38M |
September 22, 2025 | 41.18 | 41.7 | 41.7 | 41.98 | 41.14 | 1.44M |
September 19, 2025 | 41.93 | 41.69 | 41.69 | 42.01 | 41.32 | 6.27M |
September 18, 2025 | 41.45 | 41.92 | 41.92 | 42.26 | 41.16 | 1.09M |
September 17, 2025 | 42.17 | 41.2 | 41.2 | 42.5 | 41.06 | 2.2M |
September 16, 2025 | 42.02 | 42.19 | 42.19 | 42.33 | 41.7 | 2.42M |
September 15, 2025 | 42.9 | 42.07 | 42.07 | 43.37 | 41.63 | 2.15M |
September 12, 2025 | 42.67 | 42.97 | 42.97 | 43.23 | 42.32 | 1.64M |
September 11, 2025 | 40.7 | 42.01 | 42.01 | 42.1 | 40.62 | 1.37M |
September 10, 2025 | 39.88 | 40.44 | 40.44 | 40.44 | 39.68 | 1.18M |
September 09, 2025 | 40.52 | 39.9 | 39.9 | 40.71 | 39.69 | 1.24M |
September 08, 2025 | 40.31 | 40.68 | 40.68 | 40.72 | 39.67 | 2.1M |
September 05, 2025 | 40.5 | 41.29 | 41.29 | 41.36 | 40.32 | 2.84M |
September 04, 2025 | 39.35 | 39.89 | 39.89 | 40.35 | 39.35 | 2.44M |
September 03, 2025 | 37.81 | 39.33 | 39.33 | 39.39 | 37.61 | 2.68M |
September 02, 2025 | 37.3 | 37.92 | 37.92 | 38.07 | 37.23 | 2.29M |
August 29, 2025 | 37.63 | 38.03 | 38.03 | 38.24 | 37.57 | 1.48M |
August 28, 2025 | 37.77 | 37.57 | 37.57 | 37.77 | 37.04 | 1.68M |
August 27, 2025 | 36.99 | 37.64 | 37.64 | 37.82 | 36.96 | 1.82M |
August 26, 2025 | 37.85 | 37.01 | 37.01 | 38.09 | 36.92 | 3.16M |
August 25, 2025 | 37.88 | 37.8 | 37.8 | 38.2 | 37.65 | 2.16M |
August 22, 2025 | 36.48 | 38.08 | 38.08 | 38.18 | 36.31 | 3.11M |
August 21, 2025 | 36.38 | 36.17 | 36.17 | 36.53 | 36.01 | 1.48M |
August 20, 2025 | 36.6 | 36.68 | 36.68 | 37.13 | 36.25 | 2.33M |
August 19, 2025 | 36.94 | 37.13 | 37.13 | 37.51 | 36.79 | 1.74M |
August 18, 2025 | 36.92 | 36.8 | 36.8 | 37.1 | 36.65 | 1.25M |
August 15, 2025 | 37.18 | 37.21 | 37.21 | 37.34 | 36.61 | 849,800 |
August 14, 2025 | 37.07 | 37.05 | 37.05 | 37.35 | 36.9 | 718,941 |
August 13, 2025 | 37 | 37.81 | 37.81 | 37.93 | 36.86 | 1.39M |
August 12, 2025 | 36.25 | 36.82 | 36.82 | 36.85 | 36.03 | 811,941 |
August 11, 2025 | 36.85 | 35.91 | 35.91 | 36.93 | 35.89 | 1.24M |
August 08, 2025 | 37.53 | 36.91 | 36.91 | 37.66 | 36.88 | 975,725 |
August 07, 2025 | 38.03 | 37.6 | 37.6 | 38.35 | 37.37 | 1.25M |
August 06, 2025 | 37.01 | 37.78 | 37.78 | 38.07 | 37.01 | 2.18M |
August 05, 2025 | 39.05 | 37.08 | 37.08 | 39.05 | 35.22 | 3.9M |
August 04, 2025 | 37.55 | 38.65 | 38.65 | 38.8 | 37.51 | 1.58M |
August 01, 2025 | 38.42 | 37.64 | 37.64 | 38.64 | 37.05 | 1.33M |
July 31, 2025 | 38.37 | 38.42 | 38.42 | 38.92 | 38.23 | 1.49M |
July 30, 2025 | 39.84 | 38.59 | 38.59 | 39.84 | 38.21 | 1.62M |
July 29, 2025 | 39.3 | 39.65 | 39.65 | 39.92 | 38.98 | 1.46M |
July 28, 2025 | 40 | 38.94 | 38.94 | 40 | 38.92 | 1.09M |
July 25, 2025 | 39.91 | 39.93 | 39.93 | 39.97 | 39.32 | 854,096 |
July 24, 2025 | 39.84 | 39.55 | 39.55 | 40.14 | 39.55 | 848,300 |
July 23, 2025 | 39.99 | 40.25 | 40.25 | 40.38 | 39.71 | 1.54M |
July 22, 2025 | 38.95 | 39.77 | 39.77 | 39.85 | 38.3 | 1.53M |
July 21, 2025 | 38.64 | 38.72 | 38.72 | 38.99 | 38.44 | 1.29M |
July 18, 2025 | 38.63 | 38.36 | 38.36 | 38.79 | 38.16 | 1.53M |
July 17, 2025 | 39.23 | 38.33 | 38.33 | 39.45 | 37.89 | 2.55M |
July 16, 2025 | 38.86 | 39.25 | 39.25 | 39.68 | 38.53 | 2.26M |
July 15, 2025 | 38.93 | 38.53 | 38.53 | 39.24 | 38.39 | 2.07M |
July 14, 2025 | 38.62 | 38.75 | 38.75 | 38.97 | 38.29 | 950,541 |
July 11, 2025 | 38.11 | 38.61 | 38.61 | 38.73 | 37.96 | 1.17M |
July 10, 2025 | 37.73 | 38.51 | 38.51 | 38.88 | 37.45 | 1.36M |
July 09, 2025 | 37.81 | 37.88 | 37.88 | 38.15 | 37.48 | 1.5M |
July 08, 2025 | 37.17 | 37.64 | 37.64 | 37.95 | 36.95 | 1.36M |
July 07, 2025 | 37.48 | 37.4 | 37.4 | 37.75 | 37.02 | 1.51M |
July 03, 2025 | 38.02 | 37.76 | 37.76 | 38.42 | 37.53 | 1.15M |