40.00
-0.0399(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 27, 2024 | 40 | 40 | 40 | 40 | 40 | 0 |
| September 26, 2024 | 40 | 40 | 40 | 40 | 40 | 0 |
| September 25, 2024 | 40 | 40 | 40 | 40 | 40 | 0 |
| September 24, 2024 | 40 | 40 | 40 | 40 | 40 | 0 |
| September 23, 2024 | 40 | 40 | 40 | 40 | 40 | 0 |
| September 20, 2024 | 40 | 40 | 40 | 43 | 40 | 9,796 |
| September 19, 2024 | 40.4 | 40.16 | 40.16 | 40.55 | 40.07 | 5,100 |
| September 18, 2024 | 40.46 | 40.03 | 40.03 | 40.8 | 39.2 | 6,039 |
| September 17, 2024 | 40.34 | 39.99 | 39.99 | 40.34 | 39.99 | 1,000 |
| September 16, 2024 | 40.37 | 40.75 | 40.75 | 40.75 | 40 | 3,100 |
| September 13, 2024 | 39.9 | 40 | 40 | 40.3 | 39.04 | 4,324 |
| September 12, 2024 | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 600 |
| September 11, 2024 | 39.81 | 39.8 | 39.8 | 40.28 | 39.8 | 3,400 |
| September 10, 2024 | 39.79 | 39.78 | 39.78 | 40.07 | 39.78 | 1,336 |
| September 09, 2024 | 40.12 | 39.78 | 39.78 | 40.28 | 39.71 | 10,613 |
| September 06, 2024 | 40 | 40.75 | 40.75 | 41.31 | 40 | 22,700 |
| September 05, 2024 | 40.45 | 40.28 | 40.28 | 40.5 | 39.68 | 9,713 |
| September 04, 2024 | 41.14 | 40.45 | 40.45 | 41.5 | 39.71 | 18,134 |
| September 03, 2024 | 40.32 | 41.55 | 41.55 | 42.1 | 40.11 | 11,806 |
| August 30, 2024 | 40.12 | 40.12 | 40.12 | 40.14 | 39.69 | 4,417 |
| August 29, 2024 | 40.25 | 40.52 | 40.52 | 40.52 | 40.25 | 3,800 |
| August 28, 2024 | 40.7 | 40.5 | 40.5 | 40.7 | 40.25 | 7,800 |
| August 27, 2024 | 40.44 | 40.51 | 40.51 | 41.05 | 40.35 | 34,106 |
| August 26, 2024 | 40.4 | 40.35 | 40.35 | 41.5 | 40.35 | 12,000 |
| August 23, 2024 | 40.17 | 40.47 | 40.47 | 40.75 | 40.17 | 10,600 |
| August 22, 2024 | 40.59 | 40.35 | 40.35 | 40.59 | 40.3 | 3,227 |
| August 21, 2024 | 40.59 | 40.54 | 40.54 | 40.59 | 40.05 | 16,035 |
| August 20, 2024 | 40.28 | 40.41 | 40.41 | 40.88 | 39.79 | 32,300 |
| August 19, 2024 | 39.49 | 39.73 | 39.73 | 40.1 | 39.24 | 23,628 |
| August 16, 2024 | 39.31 | 39.32 | 39.32 | 39.49 | 39.24 | 13,100 |
| August 15, 2024 | 39.29 | 38.8 | 38.8 | 39.53 | 35.77 | 39,900 |
| August 14, 2024 | 39.65 | 39.21 | 39.21 | 39.8 | 39.2 | 5,635 |
| August 13, 2024 | 39.5 | 39.24 | 39.24 | 39.67 | 39.2 | 6,143 |
| August 12, 2024 | 39.15 | 39.18 | 39.18 | 39.25 | 38.8 | 5,446 |
| August 09, 2024 | 39.2 | 39.61 | 39.61 | 39.67 | 38.69 | 5,500 |
| August 08, 2024 | 39.15 | 39.16 | 39.16 | 39.18 | 38.58 | 7,800 |
| August 07, 2024 | 39.29 | 39.74 | 39.74 | 39.74 | 38.95 | 2,627 |
| August 06, 2024 | 39.05 | 39.1 | 39.1 | 39.25 | 38.59 | 3,315 |
| August 05, 2024 | 39.13 | 39.05 | 39.05 | 39.25 | 39.05 | 3,400 |
| August 02, 2024 | 38.78 | 38.78 | 38.78 | 39.18 | 38.55 | 13,500 |
| August 01, 2024 | 38.61 | 38.31 | 38.31 | 38.7 | 38.31 | 9,700 |
| July 31, 2024 | 38.52 | 38.45 | 38.45 | 38.55 | 37.77 | 13,600 |
| July 30, 2024 | 38.16 | 38.1 | 38.1 | 38.3 | 37.66 | 3,000 |
| July 29, 2024 | 37.96 | 38 | 38 | 38.17 | 37.96 | 4,036 |
| July 26, 2024 | 38.14 | 38.19 | 38.19 | 38.19 | 37.81 | 3,638 |
| July 25, 2024 | 38.01 | 38.15 | 38.15 | 38.15 | 38.01 | 1,700 |
| July 24, 2024 | 38.5 | 38.26 | 38.26 | 38.5 | 38.06 | 2,207 |
| July 23, 2024 | 38.51 | 38.5 | 38.5 | 38.67 | 38.5 | 2,220 |
| July 22, 2024 | 38.7 | 38.7 | 38.7 | 38.73 | 38.7 | 1,162 |
| July 19, 2024 | 38.7 | 38.79 | 38.79 | 38.97 | 38.54 | 1,049 |
| July 18, 2024 | 39 | 38.62 | 38.62 | 39.02 | 38.62 | 4,214 |
| July 17, 2024 | 39.22 | 38.84 | 38.84 | 39.48 | 38.54 | 5,444 |
| July 16, 2024 | 38.79 | 38.61 | 38.61 | 38.79 | 38.61 | 2,197 |
| July 15, 2024 | 39.06 | 38.72 | 38.72 | 39.1 | 38.7 | 2,333 |
| July 12, 2024 | 39.1 | 39.5 | 39.5 | 39.7 | 39.1 | 9,500 |
| July 11, 2024 | 39.24 | 39.06 | 39.06 | 39.35 | 38.9 | 4,994 |
| July 10, 2024 | 38.89 | 39.01 | 39.01 | 39.01 | 38.89 | 877 |
| July 09, 2024 | 38.98 | 39.06 | 39.06 | 39.06 | 38.98 | 1,800 |
| July 08, 2024 | 39.13 | 39 | 39 | 39.24 | 38.82 | 4,739 |
| July 05, 2024 | 39.12 | 39.19 | 39.19 | 39.19 | 38.6 | 2,533 |
