39.71
+0.81(+2.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 39.71 | 39.56 | 39.56 | 39.71 | 39.56 | 530 |
September 05, 2025 | 39.48 | 38.9 | 38.9 | 39.48 | 38.9 | 1,400 |
September 04, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0 |
September 03, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0 |
September 02, 2025 | 41.15 | 41.08 | 41.08 | 41.15 | 41.08 | 600 |
September 01, 2025 | 40.37 | 40.68 | 40.68 | 40.68 | 40.37 | 0 |
August 29, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0 |
August 28, 2025 | 39.97 | 40.09 | 40.09 | 40.09 | 39.97 | 40 |
August 27, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0 |
August 26, 2025 | 39.96 | 39.95 | 39.95 | 39.96 | 39.95 | 218 |
August 22, 2025 | 39.91 | 40.09 | 40.09 | 40.09 | 39.91 | 17 |
August 21, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0 |
August 20, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0 |
August 19, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0 |
August 18, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0 |
August 15, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0 |
August 14, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0 |
August 13, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0 |
August 12, 2025 | 39.08 | 39.19 | 39.19 | 39.19 | 39.08 | 2,600 |
August 11, 2025 | 39.17 | 39.37 | 39.37 | 39.37 | 39.09 | 18 |
August 08, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0 |
August 07, 2025 | 39.78 | 39.43 | 39.43 | 39.78 | 39.43 | 25,972 |
August 06, 2025 | 40.41 | 40.25 | 40.25 | 40.46 | 40.25 | 3,902 |
August 05, 2025 | 40.16 | 40.11 | 40.11 | 40.27 | 39.98 | 7,800 |
August 04, 2025 | 40.7 | 40.7 | 40.7 | 40.7 | 40.7 | 0 |
August 01, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0 |
July 31, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0 |
July 30, 2025 | 41.2 | 42.41 | 42.41 | 42.41 | 41.2 | 1 |
July 29, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0 |
July 28, 2025 | 40.82 | 40.64 | 40.64 | 40.82 | 40.64 | 2,426 |
July 25, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0 |
July 24, 2025 | 40.44 | 40.48 | 40.48 | 40.48 | 40.44 | 1 |
July 23, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0 |
July 22, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0 |
July 21, 2025 | 40.33 | 40.2 | 40.2 | 40.33 | 40.2 | 1,300 |
July 18, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0 |
July 17, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0 |
July 16, 2025 | 39.86 | 39.55 | 39.55 | 39.86 | 39.45 | 867 |
July 15, 2025 | 39.91 | 40.03 | 40.03 | 40.03 | 39.91 | 2 |
July 14, 2025 | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | 0 |
July 11, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0 |
July 10, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0 |
July 09, 2025 | 40.52 | 40.61 | 40.61 | 40.61 | 40.52 | 377 |
July 08, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0 |
July 07, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0 |
July 04, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0 |
July 03, 2025 | 39.52 | 39.51 | 39.51 | 39.52 | 39.44 | 425 |
July 02, 2025 | 39.04 | 39.06 | 39.06 | 39.06 | 39.03 | 691 |
July 01, 2025 | 38.41 | 38.57 | 38.57 | 38.57 | 38.41 | 138 |
June 30, 2025 | 38.39 | 38.34 | 38.34 | 38.39 | 38.34 | 1 |
June 27, 2025 | 38.6 | 38.74 | 38.74 | 38.74 | 38.6 | 15 |
June 26, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0 |
June 25, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 23 |
June 24, 2025 | 39.15 | 38.67 | 38.67 | 39.5 | 38.67 | 9,457 |
June 23, 2025 | 44.14 | 43.22 | 43.22 | 44.15 | 43.1 | 7,050 |
June 20, 2025 | 43.36 | 43.23 | 43.23 | 43.46 | 42.7 | 3,112 |
June 19, 2025 | 43.86 | 44.32 | 44.32 | 44.32 | 43.76 | 339 |
June 18, 2025 | 42.61 | 42.47 | 42.47 | 43.18 | 42.47 | 1,038 |
June 17, 2025 | 41.36 | 42.6 | 42.6 | 42.6 | 41.32 | 3,153 |
June 16, 2025 | 41.21 | 40.64 | 40.64 | 41.23 | 40.18 | 6,522 |