39.21
-0.44(-1.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 39.65 | 39.21 | 39.21 | 39.65 | 39.01 | 146,038 |
October 16, 2025 | 39.67 | 39.65 | 39.65 | 39.94 | 39.48 | 165,829 |
October 15, 2025 | 39.77 | 39.76 | 39.76 | 39.87 | 39.54 | 140,600 |
October 14, 2025 | 38.74 | 39.54 | 39.54 | 39.59 | 38.59 | 153,370 |
October 13, 2025 | 38.4 | 38.68 | 38.68 | 38.99 | 38.22 | 130,520 |
October 10, 2025 | 38.15 | 38.18 | 38.18 | 38.5 | 38.03 | 181,619 |
October 09, 2025 | 38.62 | 38.13 | 38.13 | 38.86 | 38.03 | 116,761 |
October 08, 2025 | 38.32 | 38.62 | 38.62 | 38.86 | 38.32 | 86,033 |
October 07, 2025 | 38.35 | 38.44 | 38.44 | 38.78 | 38.26 | 116,435 |
October 06, 2025 | 38.22 | 38.45 | 38.45 | 38.9 | 38.2 | 146,833 |
October 03, 2025 | 38.03 | 38.42 | 38.42 | 38.47 | 37.61 | 128,513 |
October 02, 2025 | 37.3 | 37.57 | 37.57 | 37.9 | 37.25 | 210,500 |
October 01, 2025 | 37.82 | 37.26 | 37.26 | 38.17 | 37.25 | 201,028 |
September 30, 2025 | 38.35 | 38.22 | 38.22 | 38.35 | 37.63 | 123,103 |
September 29, 2025 | 37.89 | 37.88 | 37.88 | 38.22 | 37.8 | 100,800 |
September 26, 2025 | 38 | 37.9 | 37.9 | 38.18 | 37.75 | 144,500 |
September 25, 2025 | 37.74 | 38.07 | 38.07 | 38.07 | 37.63 | 161,700 |
September 24, 2025 | 38.05 | 37.84 | 37.84 | 38.35 | 37.75 | 146,105 |
September 23, 2025 | 38.75 | 38.19 | 38.19 | 38.92 | 38.02 | 224,348 |
September 22, 2025 | 38.72 | 38.84 | 38.84 | 39.14 | 38.7 | 139,883 |
September 19, 2025 | 39 | 39.08 | 39.08 | 39.09 | 38.5 | 146,508 |
September 18, 2025 | 38.2 | 38.81 | 38.81 | 38.87 | 38.2 | 104,135 |
September 17, 2025 | 38.07 | 38.25 | 38.25 | 38.53 | 38.02 | 136,500 |
September 16, 2025 | 38.01 | 38.15 | 38.15 | 38.19 | 37.8 | 125,799 |
September 15, 2025 | 37.98 | 37.94 | 37.94 | 38.3 | 37.9 | 140,675 |
September 12, 2025 | 38.31 | 37.93 | 37.93 | 38.53 | 37.86 | 164,900 |
September 11, 2025 | 37.78 | 38.36 | 38.36 | 38.52 | 37.78 | 224,900 |
September 10, 2025 | 38 | 37.76 | 37.76 | 38.25 | 37.6 | 203,298 |
September 09, 2025 | 38.25 | 38.02 | 38.02 | 38.52 | 37.58 | 393,858 |
September 08, 2025 | 38.86 | 38.51 | 38.51 | 39.13 | 38.32 | 154,679 |
September 05, 2025 | 39.33 | 38.82 | 38.82 | 39.6 | 38.7 | 214,714 |
September 04, 2025 | 39.63 | 39.44 | 39.44 | 39.63 | 38.96 | 172,740 |
September 03, 2025 | 39.54 | 39.55 | 39.55 | 39.55 | 38.98 | 202,922 |
September 02, 2025 | 39.48 | 39.32 | 39.32 | 39.52 | 38.86 | 169,800 |
August 29, 2025 | 39.62 | 39.58 | 39.58 | 39.82 | 39.51 | 75,582 |
August 28, 2025 | 40.18 | 39.73 | 39.73 | 40.18 | 39.65 | 104,032 |
August 27, 2025 | 39.7 | 40 | 40 | 40.03 | 39.56 | 129,252 |
August 26, 2025 | 39.78 | 39.7 | 39.7 | 40.03 | 39.58 | 180,900 |
August 25, 2025 | 40.06 | 40.13 | 40.13 | 40.4 | 39.83 | 143,025 |
August 22, 2025 | 39.52 | 40.2 | 40.2 | 40.24 | 39.45 | 151,600 |
August 21, 2025 | 39.88 | 39.53 | 39.53 | 39.88 | 39.35 | 85,100 |
August 20, 2025 | 39.64 | 39.87 | 39.87 | 40 | 39.55 | 119,145 |
August 19, 2025 | 40.41 | 39.83 | 39.83 | 40.64 | 38.86 | 315,429 |
August 18, 2025 | 40.45 | 40.41 | 40.41 | 40.97 | 40.15 | 100,911 |
August 15, 2025 | 40.95 | 40.46 | 40.46 | 41.38 | 40.3 | 163,005 |
August 14, 2025 | 41.05 | 41.22 | 41.22 | 41.6 | 40.97 | 259,000 |
August 13, 2025 | 40.36 | 41.07 | 41.07 | 41.27 | 40.17 | 202,000 |
August 12, 2025 | 39.81 | 40.11 | 40.11 | 40.23 | 39.59 | 214,493 |
August 11, 2025 | 40.33 | 39.75 | 39.75 | 40.7 | 39.75 | 150,700 |
August 08, 2025 | 40.12 | 40.4 | 40.4 | 40.8 | 40.1 | 247,941 |
August 07, 2025 | 40.26 | 40.09 | 40.09 | 40.4 | 39.94 | 220,200 |
August 06, 2025 | 40 | 40.23 | 40.23 | 40.37 | 39.89 | 69,900 |
August 05, 2025 | 40.31 | 39.9 | 39.9 | 40.33 | 39.75 | 232,941 |
August 04, 2025 | 40.02 | 40.28 | 40.28 | 40.33 | 39.74 | 152,410 |
August 01, 2025 | 40.57 | 40.62 | 39.86 | 41 | 40.25 | 160,100 |
July 31, 2025 | 41.35 | 40.79 | 40.03 | 41.94 | 40.69 | 211,200 |
July 30, 2025 | 41.78 | 41.39 | 40.62 | 41.98 | 40.01 | 260,647 |
July 29, 2025 | 42.3 | 42.13 | 41.34 | 42.57 | 42.05 | 106,200 |
July 28, 2025 | 42.95 | 42.39 | 41.6 | 42.97 | 42.25 | 189,432 |
July 25, 2025 | 43.01 | 42.88 | 42.88 | 43.3 | 42.58 | 185,027 |