39.03
+0.3509(+0.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38.88 | 39.03 | 39.01 | 39.03 | 38.69 | 1,031 |
September 25, 2025 | 38.91 | 38.68 | 38.68 | 38.91 | 38.39 | 608 |
September 24, 2025 | 39.51 | 38.83 | 38.83 | 39.99 | 38.57 | 2,314 |
September 23, 2025 | 39.59 | 39.65 | 39.65 | 39.85 | 39.51 | 1,139 |
September 22, 2025 | 39.92 | 39.86 | 39.86 | 40.65 | 39.86 | 4,582 |
September 19, 2025 | 40.21 | 40.19 | 40.19 | 40.54 | 39.93 | 661 |
September 18, 2025 | 40.48 | 40.15 | 40.15 | 40.6 | 40 | 1,467 |
September 17, 2025 | 38.94 | 40.58 | 40.58 | 40.58 | 38.94 | 12,250 |
September 16, 2025 | 39.09 | 38.94 | 38.94 | 39.49 | 38.7 | 1,729 |
September 15, 2025 | 39.12 | 38.88 | 38.88 | 39.13 | 38.43 | 645 |
September 12, 2025 | 38.62 | 38.95 | 38.89 | 39.07 | 38.62 | 1,718 |
September 11, 2025 | 37.78 | 38.54 | 38.54 | 38.54 | 37.78 | 390 |
September 10, 2025 | 38.28 | 38.01 | 38.01 | 38.37 | 37.89 | 562 |
September 09, 2025 | 37.9 | 37.92 | 37.92 | 38.15 | 37.04 | 715 |
September 08, 2025 | 38 | 37.62 | 37.62 | 38 | 37.31 | 5,666 |
September 05, 2025 | 37.51 | 37.5 | 37.39 | 37.77 | 37.24 | 758 |
September 04, 2025 | 37.38 | 36.92 | 36.92 | 37.6 | 36.76 | 16,200 |
September 03, 2025 | 37.25 | 36.89 | 36.89 | 37.56 | 36.89 | 969 |
September 02, 2025 | 37.6 | 37.67 | 37.67 | 37.7 | 36.47 | 2,743 |
August 29, 2025 | 37.78 | 37.53 | 37.53 | 37.92 | 37.36 | 5,473 |
August 28, 2025 | 38.42 | 37.87 | 37.87 | 38.5 | 37.84 | 692 |
August 27, 2025 | 38.3 | 38.9 | 38.9 | 38.92 | 38.11 | 514 |
August 26, 2025 | 38.1 | 38.15 | 38.15 | 38.26 | 38 | 244 |
August 22, 2025 | 38.74 | 38.56 | 38.56 | 38.8 | 38.45 | 878 |
August 21, 2025 | 37.83 | 38.52 | 38.52 | 38.55 | 37.55 | 3,567 |
August 20, 2025 | 37.51 | 37.8 | 37.8 | 37.98 | 37.41 | 307 |
August 19, 2025 | 37.79 | 37.87 | 37.87 | 38.08 | 37.75 | 375 |
August 18, 2025 | 38.02 | 38.03 | 38.03 | 38.63 | 37.81 | 3,032 |
August 15, 2025 | 38.59 | 37.95 | 37.95 | 38.79 | 37.95 | 1,005 |
August 14, 2025 | 38.44 | 38.53 | 38.09 | 38.6 | 38.05 | 443 |
August 13, 2025 | 38.13 | 38.69 | 38.69 | 38.69 | 37.75 | 2,793 |
August 12, 2025 | 37.75 | 37.16 | 37.16 | 37.86 | 37.15 | 271 |
August 11, 2025 | 37.6 | 37.34 | 37.34 | 38.1 | 37.34 | 1,003 |
August 08, 2025 | 37.11 | 37.89 | 37.89 | 37.89 | 37.1 | 1,491 |
August 07, 2025 | 37.6 | 37.38 | 37.38 | 37.85 | 37.25 | 770 |
August 06, 2025 | 37.72 | 37.39 | 37.39 | 37.72 | 36.85 | 881 |
August 05, 2025 | 36.51 | 37.37 | 37.37 | 37.42 | 36.37 | 997 |
August 04, 2025 | 37.36 | 37.04 | 37.04 | 37.51 | 36.59 | 5,684 |
August 01, 2025 | 36.42 | 36.22 | 36.22 | 37.74 | 35.9 | 4,921 |
July 31, 2025 | 36.99 | 37.03 | 37.03 | 37.65 | 36.4 | 2,673 |
July 30, 2025 | 37.02 | 37.04 | 37.04 | 37.92 | 36.94 | 7,431 |
July 29, 2025 | 40.6 | 37.98 | 37.98 | 40.6 | 36.89 | 19,633 |
July 28, 2025 | 45.88 | 44.19 | 44.19 | 46.38 | 44.19 | 3,171 |
July 25, 2025 | 45.2 | 45.02 | 45.02 | 45.67 | 44.89 | 392 |
July 24, 2025 | 45.58 | 44.8 | 44.8 | 45.62 | 44.76 | 1,022 |
July 23, 2025 | 44.47 | 45.16 | 44.57 | 45.28 | 44.27 | 1,418 |
July 22, 2025 | 44.02 | 44.24 | 44.24 | 44.71 | 43.96 | 2,145 |
July 21, 2025 | 44.47 | 44.58 | 44.58 | 44.92 | 44.47 | 1,632 |
July 18, 2025 | 44.94 | 44.77 | 44.77 | 45.09 | 44.51 | 158 |
July 17, 2025 | 44.7 | 45.48 | 45.48 | 45.5 | 44.62 | 569 |
July 16, 2025 | 44.13 | 44.49 | 44.49 | 44.76 | 44.04 | 172 |
July 15, 2025 | 45.73 | 45.13 | 45.13 | 45.73 | 44.28 | 3,515 |
July 14, 2025 | 44.79 | 45.21 | 45.21 | 45.84 | 44.6 | 311 |
July 11, 2025 | 44.89 | 45.02 | 45.02 | 45.21 | 44.89 | 40,269 |
July 10, 2025 | 44.41 | 44.8 | 44.8 | 44.8 | 43.95 | 449 |
July 09, 2025 | 43.61 | 43.83 | 43.83 | 43.83 | 43.28 | 862 |
July 08, 2025 | 43.85 | 44.1 | 44.1 | 44.16 | 43.63 | 1,436 |
July 07, 2025 | 46.15 | 44.5 | 44.5 | 46.41 | 43.48 | 42,630 |
July 03, 2025 | 44 | 44.79 | 44.79 | 48.36 | 44 | 4,125 |
July 02, 2025 | 43.79 | 44.16 | 44.16 | 44.29 | 43.53 | 1,007 |