41.71
-0.32(-0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.06 | 41.71 | 41.71 | 42.1 | 41.43 | 104,347 |
September 25, 2025 | 42.71 | 42.03 | 42.03 | 43.39 | 41.73 | 309,296 |
September 24, 2025 | 40.74 | 42.42 | 42.42 | 42.42 | 40.38 | 254,138 |
September 23, 2025 | 40.6 | 40.69 | 40.69 | 40.79 | 40.57 | 18,411 |
September 22, 2025 | 40.71 | 40.57 | 40.57 | 40.81 | 40.43 | 27,262 |
September 19, 2025 | 40.49 | 40.64 | 40.64 | 40.65 | 40.41 | 43,252 |
September 18, 2025 | 40.37 | 40.36 | 40.36 | 40.66 | 40.2 | 133,217 |
September 17, 2025 | 40.97 | 40.69 | 40.69 | 40.98 | 40.31 | 52,945 |
September 16, 2025 | 41.27 | 41.28 | 41.28 | 41.4 | 41.17 | 8,114 |
September 15, 2025 | 40.89 | 41.36 | 41.36 | 41.39 | 40.82 | 11,608 |
September 12, 2025 | 41.26 | 40.81 | 40.81 | 41.26 | 40.77 | 76,134 |
September 11, 2025 | 40.49 | 40.85 | 40.85 | 40.85 | 40.38 | 21,861 |
September 10, 2025 | 40.15 | 40.53 | 40.53 | 40.53 | 40.07 | 32,493 |
September 09, 2025 | 40.12 | 39.99 | 39.99 | 40.24 | 39.91 | 39,628 |
September 08, 2025 | 40.09 | 40.06 | 40.06 | 40.16 | 39.89 | 68,646 |
September 05, 2025 | 40.37 | 40 | 40 | 40.52 | 39.9 | 126,434 |
September 04, 2025 | 40.13 | 40.16 | 40.16 | 40.22 | 39.98 | 20,561 |
September 03, 2025 | 40.59 | 40.47 | 40.47 | 40.88 | 40.37 | 199,072 |
September 02, 2025 | 40.17 | 40.48 | 40.48 | 40.55 | 39.85 | 65,056 |
September 01, 2025 | 40.35 | 40.12 | 40.12 | 40.39 | 40.1 | 17,879 |
August 29, 2025 | 39.99 | 40.14 | 40.14 | 40.21 | 39.94 | 233,875 |
August 28, 2025 | 39.4 | 39.64 | 39.64 | 39.81 | 39.36 | 35,018 |
August 27, 2025 | 39.57 | 39.22 | 39.22 | 39.63 | 39.01 | 45,048 |
August 26, 2025 | 39.65 | 39.72 | 39.72 | 39.83 | 39.5 | 47,249 |
August 22, 2025 | 39.5 | 39.8 | 39.8 | 39.84 | 39.45 | 11,365 |
August 21, 2025 | 39.39 | 39.5 | 39.5 | 39.59 | 39.28 | 45,442 |
August 20, 2025 | 39.5 | 39.54 | 39.54 | 39.54 | 39.25 | 38,964 |
August 19, 2025 | 39.77 | 39.4 | 39.4 | 39.91 | 39.34 | 32,758 |
August 18, 2025 | 39.74 | 39.74 | 39.74 | 39.82 | 39.54 | 12,677 |
August 15, 2025 | 39.82 | 40.02 | 40.02 | 40.11 | 39.68 | 105,268 |
August 14, 2025 | 39.84 | 39.75 | 39.75 | 39.94 | 39.55 | 47,036 |
August 13, 2025 | 40.16 | 40 | 40 | 40.28 | 39.93 | 121,413 |
August 12, 2025 | 39.64 | 40.05 | 40.05 | 40.19 | 39.55 | 27,395 |
August 11, 2025 | 39.52 | 39.56 | 39.56 | 39.64 | 39.3 | 39,932 |
August 08, 2025 | 39.28 | 39.67 | 39.67 | 39.82 | 39.18 | 52,606 |
August 07, 2025 | 39.2 | 39.12 | 39.12 | 39.43 | 39.1 | 72,179 |
August 06, 2025 | 39.04 | 39.08 | 39.08 | 39.3 | 38.97 | 176,718 |
August 05, 2025 | 39.5 | 38.92 | 38.92 | 39.63 | 38.85 | 30,996 |
August 04, 2025 | 39.54 | 39.31 | 39.31 | 39.72 | 39.25 | 133,229 |
August 01, 2025 | 39.07 | 39.12 | 39.12 | 39.36 | 38.69 | 175,135 |
July 31, 2025 | 38.61 | 38.73 | 38.73 | 39.12 | 38.46 | 378,020 |
July 30, 2025 | 49.94 | 49.32 | 49.32 | 50.1 | 49.3 | 70,657 |
July 29, 2025 | 49.39 | 49.77 | 49.77 | 50.19 | 49.3 | 19,200 |
July 28, 2025 | 51.39 | 49.65 | 49.65 | 51.46 | 48.46 | 86,406 |
July 25, 2025 | 51.43 | 50.98 | 50.98 | 51.56 | 50.91 | 33,557 |
July 24, 2025 | 52.48 | 51.48 | 51.48 | 52.52 | 51.3 | 72,530 |
July 23, 2025 | 50.86 | 51.81 | 51.81 | 52.48 | 50.75 | 74,926 |
July 22, 2025 | 49.83 | 50.42 | 50.42 | 50.61 | 49.78 | 41,343 |
July 21, 2025 | 49.76 | 49.72 | 49.72 | 50.13 | 49.58 | 40,342 |
July 18, 2025 | 49.16 | 49.52 | 49.52 | 49.61 | 49 | 120,605 |
July 17, 2025 | 48.63 | 48.65 | 48.65 | 48.9 | 48.45 | 19,900 |
July 16, 2025 | 48.81 | 49.05 | 49.05 | 49.16 | 48.43 | 57,239 |
July 15, 2025 | 49.15 | 48.89 | 48.89 | 49.33 | 48.71 | 35,590 |
July 14, 2025 | 49.17 | 48.92 | 48.92 | 49.37 | 48.4 | 46,184 |
July 11, 2025 | 49.08 | 49.25 | 49.25 | 49.25 | 48.46 | 99,465 |
July 10, 2025 | 49.83 | 49.63 | 49.63 | 50.28 | 49.13 | 88,253 |
July 09, 2025 | 49.66 | 48.18 | 48.18 | 49.8 | 48.11 | 391,495 |
July 08, 2025 | 44.62 | 44.21 | 44.21 | 44.85 | 43.77 | 16,748 |
July 07, 2025 | 44.34 | 44.39 | 44.39 | 44.59 | 44.21 | 15,944 |
July 04, 2025 | 44.92 | 44.74 | 44.74 | 44.96 | 44.6 | 74,792 |