40.34
-0.25(-0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.91 | 40.37 | 40.37 | 41.25 | 40.37 | 2,270 |
September 25, 2025 | 41.18 | 40.59 | 40.59 | 41.18 | 39.52 | 2,074 |
September 24, 2025 | 42.64 | 42.01 | 42.01 | 42.77 | 42.01 | 1,487 |
September 23, 2025 | 43.5 | 43.23 | 43.23 | 43.96 | 42.88 | 437 |
September 22, 2025 | 43.85 | 43.32 | 43.32 | 43.93 | 43.32 | 1,703 |
September 19, 2025 | 44.11 | 44.29 | 44.29 | 44.79 | 44.11 | 312 |
September 18, 2025 | 44.33 | 44.7 | 44.7 | 44.7 | 44.05 | 153 |
September 17, 2025 | 43.5 | 44.05 | 44.05 | 44.46 | 43.28 | 3,947 |
September 16, 2025 | 43.05 | 43.38 | 43.38 | 43.38 | 42.83 | 98 |
September 15, 2025 | 42.55 | 42.88 | 42.88 | 43.05 | 42.39 | 2,367 |
September 12, 2025 | 41.98 | 42.14 | 42.14 | 42.29 | 41.79 | 1,411 |
September 11, 2025 | 41.09 | 41.34 | 41.34 | 41.53 | 41.07 | 136 |
September 10, 2025 | 41.74 | 41.27 | 41.27 | 41.76 | 40.85 | 398 |
September 09, 2025 | 41.35 | 41.25 | 41.25 | 41.93 | 41.22 | 104 |
September 08, 2025 | 41.34 | 41.23 | 41.23 | 41.5 | 41.05 | 880 |
September 05, 2025 | 41.88 | 41.57 | 41.48 | 42.36 | 41.48 | 482 |
September 04, 2025 | 41.07 | 41.33 | 41.33 | 41.33 | 40.98 | 267 |
September 03, 2025 | 40.72 | 40.52 | 40.52 | 40.72 | 40.52 | 265 |
September 02, 2025 | 41.6 | 40.43 | 40.43 | 41.6 | 40.22 | 554 |
August 29, 2025 | 41.04 | 40.98 | 40.98 | 41.44 | 40.87 | 1,001 |
August 28, 2025 | 41.25 | 40.96 | 40.96 | 41.26 | 40.94 | 443 |
August 27, 2025 | 40.56 | 41 | 41 | 41.09 | 40.56 | 40 |
August 26, 2025 | 40.72 | 40.85 | 40.85 | 40.87 | 40.48 | 272 |
August 22, 2025 | 38.81 | 39.91 | 39.91 | 40.67 | 38.45 | 2,361 |
August 21, 2025 | 37.5 | 38.25 | 38.25 | 38.27 | 37.5 | 75 |
August 20, 2025 | 38.06 | 38.07 | 38.07 | 38.51 | 37.78 | 96 |
August 19, 2025 | 38.42 | 38.65 | 38.65 | 38.75 | 38.35 | 33 |
August 18, 2025 | 38.54 | 38.61 | 38.59 | 38.9 | 38.49 | 2,069 |
August 15, 2025 | 39 | 38.84 | 38.84 | 39.15 | 38.59 | 314 |
August 14, 2025 | 38.5 | 38.58 | 38.58 | 38.69 | 38.25 | 305 |
August 13, 2025 | 38.5 | 38.6 | 38.6 | 38.71 | 38.41 | 190 |
August 12, 2025 | 37.6 | 37.98 | 37.98 | 38.33 | 37.52 | 988 |
August 11, 2025 | 37.52 | 37.47 | 37.47 | 37.73 | 37.2 | 447 |
August 08, 2025 | 37.26 | 37.5 | 37.5 | 37.52 | 36.79 | 905 |
August 07, 2025 | 37.64 | 36.88 | 36.88 | 37.65 | 36.78 | 79 |
August 06, 2025 | 37.1 | 37.66 | 37.66 | 37.66 | 37.1 | 514 |
August 05, 2025 | 37.45 | 37.25 | 37.25 | 37.74 | 36.84 | 186 |
August 04, 2025 | 37.23 | 37.25 | 37.25 | 37.74 | 36.98 | 549 |
August 01, 2025 | 36.9 | 36.27 | 36.27 | 37.07 | 36.16 | 2,298 |
July 31, 2025 | 37.91 | 38.08 | 38.11 | 38.46 | 37.91 | 263 |
July 30, 2025 | 38.33 | 38.6 | 38.6 | 38.77 | 38.33 | 35 |
July 29, 2025 | 39.07 | 38.47 | 38.47 | 39.16 | 38.4 | 25 |
July 28, 2025 | 38.62 | 38.36 | 38.36 | 38.65 | 38.34 | 249 |
July 25, 2025 | 38.26 | 38.13 | 38.13 | 38.72 | 37.87 | 755 |
July 24, 2025 | 39.44 | 38.93 | 38.93 | 39.44 | 38.69 | 950 |
July 23, 2025 | 39.31 | 39.13 | 39.13 | 39.48 | 38.89 | 246 |
July 22, 2025 | 38.85 | 38.88 | 38.88 | 39.21 | 38.5 | 1,667 |
July 21, 2025 | 39.73 | 38.5 | 38.5 | 39.97 | 38.5 | 482 |
July 18, 2025 | 40.04 | 38.88 | 38.88 | 40.7 | 38.67 | 7,355 |
July 17, 2025 | 39.81 | 39.55 | 39.55 | 39.92 | 39.16 | 490 |
July 16, 2025 | 39.35 | 39.19 | 39.19 | 39.44 | 39.01 | 382 |
July 15, 2025 | 40.21 | 39.57 | 39.57 | 40.66 | 39.57 | 674 |
July 14, 2025 | 40.44 | 40.69 | 40.69 | 40.76 | 40.41 | 2,357 |
July 11, 2025 | 40 | 40.21 | 40.21 | 40.38 | 39.97 | 32 |
July 10, 2025 | 40.58 | 40.57 | 40.57 | 40.64 | 40.41 | 510 |
July 09, 2025 | 40.75 | 40.25 | 40.25 | 40.85 | 40.25 | 182 |
July 08, 2025 | 40.98 | 40.68 | 40.68 | 41.02 | 40.38 | 508 |
July 07, 2025 | 40.8 | 40.59 | 40.59 | 41.23 | 40.45 | 324 |
July 03, 2025 | 41 | 41.22 | 41.22 | 41.26 | 40.95 | 421 |
July 02, 2025 | 40.2 | 40.4 | 40.4 | 40.64 | 39.4 | 346 |