40.87
-0.526(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 40 | 41.07 | 41.07 | 41.24 | 40 | 789 |
| September 25, 2025 | 41.47 | 40.68 | 40.68 | 41.69 | 40.64 | 2,527 |
| September 24, 2025 | 42.72 | 42.48 | 42.48 | 43.13 | 42.32 | 1,936 |
| September 23, 2025 | 43.98 | 42.63 | 42.63 | 44.1 | 42.63 | 3,383 |
| September 22, 2025 | 44.46 | 43.62 | 43.62 | 44.46 | 43.36 | 1,124 |
| September 19, 2025 | 45.31 | 44.56 | 44.56 | 45.45 | 44.24 | 1,206 |
| September 18, 2025 | 45.98 | 45.48 | 45.48 | 46.34 | 45.4 | 581 |
| September 17, 2025 | 45.65 | 47.44 | 47.44 | 47.44 | 45.4 | 771 |
| September 16, 2025 | 45.54 | 45.3 | 45.3 | 45.87 | 44.8 | 232 |
| September 15, 2025 | 46.16 | 45 | 45 | 46.8 | 45 | 1,462 |
| September 12, 2025 | 46.84 | 45.93 | 45.93 | 46.84 | 45.93 | 290 |
| September 11, 2025 | 43.87 | 46.34 | 46.34 | 46.34 | 43.87 | 665 |
| September 10, 2025 | 45 | 44.72 | 44.72 | 45.15 | 44.42 | 389 |
| September 09, 2025 | 46.29 | 44.77 | 44.77 | 46.37 | 44.59 | 645 |
| September 08, 2025 | 47.52 | 46.31 | 46.31 | 47.87 | 45.83 | 1,021 |
| September 05, 2025 | 47.29 | 48.47 | 48.47 | 49.09 | 47.29 | 358 |
| September 04, 2025 | 43.86 | 45.73 | 45.73 | 45.77 | 43.84 | 387 |
| September 03, 2025 | 46.01 | 44.95 | 44.95 | 46.01 | 44.36 | 203 |
| September 02, 2025 | 45.82 | 46.15 | 46.15 | 46.99 | 45.03 | 437 |
| August 29, 2025 | 47.7 | 47.82 | 47.82 | 47.88 | 47 | 51 |
| August 28, 2025 | 47.84 | 46.63 | 46.63 | 47.84 | 46.49 | 218 |
| August 27, 2025 | 46.16 | 46.93 | 46.93 | 47.67 | 46.16 | 205 |
| August 26, 2025 | 47.28 | 47.68 | 47.68 | 47.78 | 46.79 | 373 |
| August 22, 2025 | 45.55 | 47.94 | 47.94 | 48.62 | 44.29 | 691 |
| August 21, 2025 | 44.75 | 44.66 | 44.66 | 45.19 | 44.07 | 1,250 |
| August 20, 2025 | 45.24 | 44.92 | 44.92 | 45.8 | 44.92 | 374 |
| August 19, 2025 | 44.67 | 44.76 | 44.76 | 45.84 | 44.17 | 2,217 |
| August 18, 2025 | 42.06 | 43.83 | 43.83 | 44.18 | 42 | 541 |
| August 15, 2025 | 42.86 | 42.41 | 42.41 | 43 | 42.34 | 408 |
| August 14, 2025 | 40.8 | 41.64 | 41.64 | 41.99 | 40.23 | 3,249 |
| August 13, 2025 | 41.35 | 43.15 | 43.15 | 43.32 | 41.05 | 8,210 |
| August 12, 2025 | 40.5 | 42.16 | 42.16 | 42.71 | 37.16 | 23,428 |
| August 11, 2025 | 48.37 | 46.3 | 46.3 | 48.6 | 46 | 1,325 |
| August 08, 2025 | 48.59 | 47.91 | 47.91 | 48.97 | 47.8 | 124 |
| August 07, 2025 | 49.32 | 48.92 | 48.92 | 50.28 | 48.53 | 45 |
| August 06, 2025 | 49.43 | 48.56 | 48.56 | 49.97 | 48.56 | 312 |
| August 05, 2025 | 49 | 49.63 | 49.63 | 49.63 | 48.35 | 239 |
| August 04, 2025 | 50.49 | 48.87 | 48.87 | 50.74 | 47.88 | 888 |
| August 01, 2025 | 51.16 | 48.16 | 48.16 | 51.16 | 47.04 | 957 |
| July 31, 2025 | 53.49 | 52.38 | 52.38 | 53.53 | 52.38 | 499 |
| July 30, 2025 | 56.76 | 55.88 | 55.88 | 56.96 | 54.99 | 180 |
| July 29, 2025 | 58.08 | 57.44 | 57.44 | 58.08 | 56.9 | 37 |
| July 28, 2025 | 58.49 | 57.41 | 57.38 | 58.82 | 57.4 | 85 |
| July 25, 2025 | 57.62 | 58.31 | 58.28 | 58.37 | 57.62 | 175 |
| July 24, 2025 | 60.07 | 57.03 | 57 | 60.07 | 57.03 | 801 |
| July 23, 2025 | 60 | 60.05 | 60.02 | 60.1 | 60 | 53 |
| July 22, 2025 | 59.3 | 58.21 | 58.18 | 59.3 | 58.01 | 67 |
| July 21, 2025 | 57.61 | 58.83 | 58.8 | 59.16 | 57.45 | 504 |
| July 18, 2025 | 59.43 | 58.22 | 58.22 | 59.43 | 58.22 | 6 |
| July 17, 2025 | 57.72 | 57.7 | 57.7 | 57.72 | 57.57 | 105 |
| July 16, 2025 | 57.51 | 56.24 | 56.24 | 57.95 | 55.49 | 481 |
| July 15, 2025 | 60.11 | 58.49 | 58.49 | 60.6 | 58.43 | 199 |
| July 14, 2025 | 61.03 | 59.27 | 59.27 | 61.03 | 58.79 | 123 |
| July 11, 2025 | 61.31 | 60.72 | 60.72 | 62.64 | 59.95 | 182 |
| July 10, 2025 | 61.5 | 62.45 | 62.45 | 63.27 | 60.78 | 121 |
| July 09, 2025 | 61 | 60.49 | 60.49 | 61.26 | 60.37 | 390 |
| July 08, 2025 | 58.51 | 61.1 | 61.1 | 62.01 | 58.51 | 596 |
| July 07, 2025 | 59.97 | 60.08 | 60.08 | 60.28 | 58.96 | 303 |
| July 03, 2025 | 60.74 | 60.88 | 60.88 | 61.01 | 60.69 | 148 |
| July 02, 2025 | 59.34 | 58.65 | 58.65 | 60.28 | 58.13 | 21,886 |
