40.76
-0.2795(-0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 40 | 40.76 | 40.76 | 42.24 | 40 | 3,087 |
October 16, 2025 | 42.41 | 41.04 | 41.04 | 42.89 | 41.04 | 1,865 |
October 15, 2025 | 43.1 | 42.77 | 42.77 | 43.55 | 42.77 | 406 |
October 14, 2025 | 42.17 | 43.14 | 43.14 | 43.15 | 42.06 | 799 |
October 13, 2025 | 41.89 | 42.31 | 42.31 | 42.31 | 41.89 | 535 |
October 10, 2025 | 43.78 | 42.42 | 42.42 | 43.78 | 42.42 | 1,984 |
October 09, 2025 | 43.54 | 43.86 | 43.86 | 44.2 | 43.54 | 1,250 |
October 08, 2025 | 43.67 | 44.36 | 44.36 | 44.39 | 43.57 | 1,089 |
October 07, 2025 | 44.45 | 43.92 | 43.92 | 44.89 | 43.83 | 6,444 |
October 06, 2025 | 43.49 | 43.94 | 43.94 | 45.24 | 42.83 | 1,333 |
October 03, 2025 | 44.36 | 44.06 | 44.06 | 44.63 | 44.06 | 279 |
October 02, 2025 | 44.35 | 43.92 | 43.92 | 44.35 | 43.9 | 1,295 |
October 01, 2025 | 44.43 | 44.27 | 44.27 | 44.62 | 44.27 | 470 |
September 30, 2025 | 44.76 | 43.86 | 43.86 | 45.13 | 43.8 | 1,681 |
September 29, 2025 | 45.57 | 45.12 | 45.12 | 45.57 | 45 | 466 |
September 26, 2025 | 45.83 | 45.57 | 45.42 | 45.92 | 45.41 | 795 |
September 25, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 264 |
September 24, 2025 | 45.27 | 44.84 | 44.84 | 45.28 | 44.84 | 851 |
September 23, 2025 | 45.41 | 45.21 | 45.21 | 45.56 | 45.21 | 1,200 |
September 22, 2025 | 45.58 | 44.92 | 44.92 | 45.74 | 44.92 | 1,301 |
September 19, 2025 | 45.99 | 46.14 | 46.14 | 46.14 | 45.96 | 27,630 |
September 18, 2025 | 46.28 | 46.33 | 46.33 | 46.41 | 45.92 | 835 |
September 17, 2025 | 45.51 | 45.79 | 45.79 | 45.79 | 45.51 | 382 |
September 16, 2025 | 45 | 44.58 | 44.58 | 45.26 | 44.51 | 16,093 |
September 15, 2025 | 45.57 | 45.77 | 45.77 | 45.77 | 45.52 | 733 |
September 12, 2025 | 45.15 | 45.3 | 45.3 | 45.48 | 45.15 | 1,258 |
September 11, 2025 | 45.44 | 45.31 | 45.31 | 45.57 | 45.28 | 511 |
September 10, 2025 | 44.2 | 45.5 | 45.5 | 46.34 | 43.82 | 10,577 |
September 09, 2025 | 45.62 | 45.33 | 45.33 | 45.79 | 45.31 | 1,549 |
September 08, 2025 | 45.69 | 44.98 | 44.98 | 45.69 | 44.81 | 1,230 |
September 05, 2025 | 46.42 | 45.62 | 45.62 | 46.42 | 45.58 | 467 |
September 04, 2025 | 45.78 | 46.17 | 46.17 | 46.17 | 45.78 | 535 |
September 03, 2025 | 45.57 | 45.46 | 45.46 | 46 | 45.46 | 764 |
September 02, 2025 | 45.31 | 45.19 | 45.19 | 45.54 | 44.99 | 679 |
August 29, 2025 | 45.66 | 45.67 | 45.67 | 45.73 | 45.65 | 165 |
August 28, 2025 | 45.58 | 45.63 | 45.63 | 45.71 | 45.56 | 184 |
August 27, 2025 | 45.37 | 45.48 | 45.48 | 45.58 | 45.15 | 237 |
August 26, 2025 | 44.1 | 44.51 | 44.51 | 44.51 | 44.1 | 176 |
August 22, 2025 | 43.13 | 44.73 | 44.73 | 44.73 | 43.13 | 995 |
August 21, 2025 | 42.78 | 42.73 | 42.73 | 42.78 | 42.73 | 149 |
August 20, 2025 | 42.97 | 42.97 | 42.97 | 43.07 | 42.72 | 2,492 |
August 19, 2025 | 42.71 | 42.91 | 42.91 | 42.96 | 42.68 | 561 |
August 18, 2025 | 42.36 | 42.65 | 42.65 | 42.65 | 42.33 | 383 |
August 15, 2025 | 43.26 | 42.84 | 42.84 | 43.35 | 42.84 | 148 |
August 14, 2025 | 42.71 | 42.59 | 42.59 | 42.81 | 42.59 | 3,976 |
August 13, 2025 | 42.41 | 42.61 | 42.61 | 42.61 | 42.2 | 421 |
August 12, 2025 | 41.63 | 41.85 | 41.85 | 41.91 | 41.63 | 826 |
August 11, 2025 | 41.7 | 41.49 | 41.49 | 41.7 | 41.49 | 357 |
August 08, 2025 | 41.19 | 41.39 | 41.39 | 41.43 | 41.09 | 273 |
August 07, 2025 | 41.56 | 41.28 | 41.28 | 41.56 | 41.02 | 36 |
August 06, 2025 | 41.33 | 41.5 | 41.5 | 41.6 | 41.33 | 2,760 |
August 05, 2025 | 41.62 | 41.03 | 41.03 | 41.62 | 41.02 | 306 |
August 04, 2025 | 41.12 | 41.44 | 41.44 | 41.51 | 41.12 | 603 |
August 01, 2025 | 40.99 | 41.09 | 41.09 | 41.09 | 40.35 | 513 |
July 31, 2025 | 42.1 | 42.06 | 42.06 | 42.11 | 41.8 | 512 |
July 30, 2025 | 42.67 | 42.58 | 42.58 | 42.83 | 42.52 | 110 |
July 29, 2025 | 42.7 | 42.6 | 42.6 | 42.76 | 42.57 | 718 |
July 28, 2025 | 42.78 | 42.54 | 42.54 | 42.78 | 42.52 | 11 |
July 25, 2025 | 42.66 | 42.57 | 42.57 | 42.66 | 42.47 | 787 |
July 24, 2025 | 42.63 | 42.87 | 42.87 | 42.87 | 42.58 | 591 |