40.15
-0.41(-1.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.21 | 40.56 | 40.56 | 41.44 | 40.24 | 40,426 |
September 04, 2025 | 40.55 | 41.02 | 41.02 | 41.1 | 40.18 | 63,612 |
September 03, 2025 | 40.28 | 40.35 | 40.35 | 40.75 | 40.01 | 81,186 |
September 02, 2025 | 40.35 | 40.37 | 40.37 | 40.5 | 40.08 | 44,100 |
August 29, 2025 | 41.06 | 40.89 | 40.89 | 41.22 | 40.11 | 85,200 |
August 28, 2025 | 41.43 | 40.81 | 40.81 | 41.44 | 40.72 | 47,400 |
August 27, 2025 | 40.67 | 41.14 | 41.14 | 41.25 | 40.4 | 41,700 |
August 26, 2025 | 40.44 | 40.8 | 40.8 | 41.01 | 39.61 | 65,016 |
August 25, 2025 | 40.56 | 40.46 | 40.46 | 40.89 | 40.38 | 39,200 |
August 22, 2025 | 38.75 | 40.73 | 40.73 | 40.83 | 38.75 | 110,835 |
August 21, 2025 | 38.55 | 38.71 | 38.71 | 38.84 | 38.46 | 55,600 |
August 20, 2025 | 38.85 | 38.67 | 38.67 | 38.98 | 38.39 | 78,727 |
August 19, 2025 | 38.86 | 38.74 | 38.74 | 39.42 | 38.34 | 41,747 |
August 18, 2025 | 38.72 | 38.82 | 38.82 | 38.86 | 38.51 | 28,000 |
August 15, 2025 | 39.57 | 38.72 | 38.72 | 39.57 | 38.72 | 93,614 |
August 14, 2025 | 39.37 | 39.44 | 39.44 | 39.6 | 38.97 | 41,000 |
August 13, 2025 | 39.39 | 39.95 | 39.95 | 39.95 | 39.16 | 55,800 |
August 12, 2025 | 38.07 | 39.12 | 39.12 | 39.22 | 38.07 | 78,100 |
August 11, 2025 | 37.41 | 37.72 | 37.72 | 37.76 | 36.86 | 57,500 |
August 08, 2025 | 36.98 | 37.32 | 37.32 | 37.53 | 36.83 | 43,642 |
August 07, 2025 | 37.52 | 36.66 | 36.66 | 37.8 | 36.61 | 51,900 |
August 06, 2025 | 37.34 | 37.17 | 37.17 | 37.39 | 36.84 | 91,000 |
August 05, 2025 | 37.23 | 36.86 | 36.86 | 37.23 | 36.53 | 103,917 |
August 04, 2025 | 36.7 | 37.07 | 37.07 | 37.1 | 36.59 | 67,101 |
August 01, 2025 | 37.42 | 36.6 | 36.6 | 37.49 | 36.53 | 125,800 |
July 31, 2025 | 36.84 | 37.71 | 37.71 | 38.83 | 36.31 | 192,147 |
July 30, 2025 | 37.08 | 37.11 | 37.11 | 38.69 | 36.57 | 155,140 |
July 29, 2025 | 40.6 | 37.23 | 37.23 | 41.14 | 36.38 | 163,607 |
July 28, 2025 | 41.06 | 41.46 | 41.46 | 41.51 | 40.82 | 70,106 |
July 25, 2025 | 40.97 | 41 | 41 | 41.16 | 40.56 | 55,716 |
July 24, 2025 | 41.81 | 40.95 | 40.95 | 42.19 | 40.9 | 53,700 |
July 23, 2025 | 42.55 | 41.87 | 41.87 | 42.55 | 41.7 | 38,118 |
July 22, 2025 | 42.53 | 42.17 | 42.17 | 42.72 | 42.16 | 42,321 |
July 21, 2025 | 42.34 | 42.29 | 42.29 | 42.92 | 42.04 | 41,600 |
July 18, 2025 | 42.73 | 42.27 | 42.27 | 42.73 | 42.03 | 62,600 |
July 17, 2025 | 41.69 | 42.43 | 42.43 | 42.56 | 41.3 | 118,000 |
July 16, 2025 | 41.9 | 41.89 | 41.89 | 42.09 | 41.12 | 51,900 |
July 15, 2025 | 43.15 | 41.58 | 41.58 | 43.39 | 41.57 | 62,809 |
July 14, 2025 | 42.64 | 43.51 | 43.09 | 43.51 | 42.64 | 62,136 |
July 11, 2025 | 43.27 | 42.58 | 42.17 | 43.31 | 42.55 | 89,219 |
July 10, 2025 | 43.31 | 43.5 | 43.08 | 43.72 | 43.27 | 74,500 |
July 09, 2025 | 43.66 | 43.31 | 42.89 | 43.66 | 42.85 | 70,000 |
July 08, 2025 | 43.16 | 43.34 | 43.34 | 43.78 | 43.02 | 94,500 |
July 07, 2025 | 43.02 | 43.03 | 43.03 | 43.69 | 42.78 | 99,400 |
July 03, 2025 | 42.69 | 43.34 | 43.34 | 43.38 | 42.6 | 38,129 |
July 02, 2025 | 41.98 | 42.59 | 42.59 | 42.67 | 41.75 | 76,800 |
July 01, 2025 | 40.48 | 41.88 | 41.88 | 42.32 | 40.46 | 55,000 |
June 30, 2025 | 40.84 | 40.58 | 40.58 | 40.84 | 40.45 | 65,520 |
June 27, 2025 | 40.56 | 40.72 | 40.72 | 40.92 | 40.35 | 121,129 |
June 26, 2025 | 39.71 | 40.51 | 40.51 | 40.54 | 39.45 | 45,122 |
June 25, 2025 | 40.14 | 39.65 | 39.65 | 40.23 | 38.11 | 57,500 |
June 24, 2025 | 39.98 | 40.14 | 40.14 | 40.71 | 39.62 | 49,633 |
June 23, 2025 | 38.57 | 39.72 | 39.72 | 39.72 | 38.55 | 45,900 |
June 20, 2025 | 38.77 | 38.57 | 38.57 | 39.14 | 38.3 | 96,434 |
June 18, 2025 | 38.03 | 38.42 | 38.42 | 38.72 | 37.95 | 41,000 |
June 17, 2025 | 38.23 | 38.09 | 38.09 | 38.63 | 37.99 | 47,919 |
June 16, 2025 | 39.13 | 38.59 | 38.59 | 39.13 | 38.39 | 43,213 |
June 13, 2025 | 39.52 | 38.7 | 38.7 | 39.52 | 38.64 | 68,030 |
June 12, 2025 | 39.98 | 39.92 | 39.92 | 39.98 | 39.57 | 42,237 |
June 11, 2025 | 40.48 | 40.11 | 40.11 | 40.48 | 40 | 42,824 |