40.39
-0.7(-1.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 41.57 | 41.09 | 41.09 | 41.57 | 40.92 | 85,233 |
September 26, 2025 | 41.05 | 41.08 | 41.08 | 41.25 | 40.5 | 43,326 |
September 25, 2025 | 40.96 | 41 | 41 | 41.03 | 40.74 | 43,000 |
September 24, 2025 | 41.19 | 41.03 | 41.03 | 41.41 | 40.81 | 50,045 |
September 23, 2025 | 41.36 | 41.07 | 41.07 | 42.21 | 40.86 | 64,514 |
September 22, 2025 | 41.7 | 41.44 | 41.44 | 42.39 | 41.18 | 73,839 |
September 19, 2025 | 42.53 | 41.98 | 41.98 | 42.59 | 41.79 | 348,609 |
September 18, 2025 | 41.18 | 42.53 | 42.53 | 42.71 | 41 | 77,310 |
September 17, 2025 | 40.87 | 40.98 | 40.98 | 42.04 | 40.84 | 69,367 |
September 16, 2025 | 40.73 | 40.81 | 40.81 | 40.92 | 40.1 | 64,600 |
September 15, 2025 | 41.57 | 40.98 | 40.98 | 41.74 | 40.84 | 68,600 |
September 12, 2025 | 41.71 | 41.61 | 41.61 | 41.76 | 41.15 | 103,005 |
September 11, 2025 | 42.01 | 41.88 | 41.88 | 42.31 | 41.65 | 90,500 |
September 10, 2025 | 41.82 | 42.08 | 42.08 | 42.12 | 41.63 | 84,101 |
September 09, 2025 | 42.49 | 41.83 | 41.83 | 42.75 | 41.52 | 76,659 |
September 08, 2025 | 42.32 | 42.61 | 42.61 | 43.02 | 41.81 | 88,419 |
September 05, 2025 | 42.54 | 42.2 | 42.2 | 43.34 | 41.96 | 82,400 |
September 04, 2025 | 43 | 42.43 | 42.43 | 43.06 | 42.08 | 103,200 |
September 03, 2025 | 40.23 | 42.82 | 42.82 | 42.82 | 40.23 | 204,200 |
September 02, 2025 | 40.06 | 40.25 | 40.25 | 40.67 | 39.72 | 77,230 |
August 29, 2025 | 40.72 | 40.53 | 40.53 | 40.86 | 40.46 | 53,024 |
August 28, 2025 | 41.18 | 40.67 | 40.67 | 41.18 | 40.43 | 49,814 |
August 27, 2025 | 40.83 | 40.86 | 40.86 | 41.42 | 40.77 | 64,000 |
August 26, 2025 | 40.48 | 41.06 | 41.06 | 41.35 | 40.48 | 74,217 |
August 25, 2025 | 41.12 | 40.79 | 40.79 | 41.18 | 40.74 | 56,912 |
August 22, 2025 | 39.69 | 41.31 | 41.31 | 41.47 | 39.4 | 114,428 |
August 21, 2025 | 39.87 | 39.51 | 39.51 | 40.22 | 39.44 | 98,200 |
August 20, 2025 | 40.11 | 40.12 | 40.12 | 40.21 | 39.77 | 62,438 |
August 19, 2025 | 39.79 | 40 | 40 | 40.29 | 39.6 | 98,300 |
August 18, 2025 | 39.35 | 39.79 | 39.79 | 39.9 | 39.08 | 111,367 |
August 15, 2025 | 39.87 | 39.5 | 39.5 | 39.87 | 39.28 | 204,300 |
August 14, 2025 | 39.14 | 39.64 | 39.64 | 39.68 | 38.91 | 71,344 |
August 13, 2025 | 39.34 | 39.53 | 39.53 | 39.64 | 39.23 | 50,903 |
August 12, 2025 | 37.85 | 39.01 | 39.01 | 39.12 | 37.85 | 96,300 |
August 11, 2025 | 37.25 | 37.54 | 37.54 | 37.6 | 37.06 | 85,621 |
August 08, 2025 | 36.9 | 37.12 | 37.12 | 37.29 | 36.31 | 67,711 |
August 07, 2025 | 36.8 | 36.57 | 36.57 | 36.95 | 36.32 | 99,800 |
August 06, 2025 | 37.22 | 36.59 | 36.59 | 37.22 | 36.55 | 71,300 |
August 05, 2025 | 37.18 | 37.28 | 37.28 | 37.28 | 36.34 | 115,019 |
August 04, 2025 | 36.41 | 36.99 | 36.99 | 37.09 | 36.21 | 96,725 |
August 01, 2025 | 37.11 | 36.56 | 36.56 | 37.11 | 36.04 | 114,429 |
July 31, 2025 | 37.1 | 37.58 | 37.58 | 37.8 | 37.05 | 134,000 |
July 30, 2025 | 38.16 | 37.47 | 37.47 | 38.38 | 37.29 | 90,500 |
July 29, 2025 | 38.76 | 37.99 | 37.99 | 38.79 | 37.86 | 66,500 |
July 28, 2025 | 38.37 | 38.37 | 38.37 | 38.47 | 38.12 | 57,806 |
July 25, 2025 | 38.74 | 38.37 | 38.37 | 38.74 | 37.85 | 65,600 |
July 24, 2025 | 39.22 | 38.74 | 38.74 | 39.25 | 38.53 | 69,103 |
July 23, 2025 | 39.82 | 39.49 | 39.49 | 40.05 | 39.15 | 64,931 |
July 22, 2025 | 39.7 | 39.69 | 39.69 | 40.19 | 39.69 | 66,100 |
July 21, 2025 | 40.06 | 39.76 | 39.76 | 40.32 | 39.68 | 66,200 |
July 18, 2025 | 40.55 | 39.83 | 39.83 | 40.56 | 39.77 | 86,700 |
July 17, 2025 | 40.15 | 40.35 | 40.35 | 40.86 | 39.84 | 99,017 |
July 16, 2025 | 41.18 | 40.39 | 40.39 | 41.5 | 40.07 | 136,913 |
July 15, 2025 | 42.4 | 41.14 | 41.14 | 42.95 | 41.14 | 392,061 |
July 14, 2025 | 43 | 44.06 | 44.06 | 44.09 | 42.96 | 127,236 |
July 11, 2025 | 43.17 | 42.93 | 42.93 | 43.41 | 42.66 | 59,500 |
July 10, 2025 | 43.39 | 43.41 | 43.41 | 44.32 | 43.37 | 59,700 |
July 09, 2025 | 43.58 | 43.58 | 43.58 | 44 | 43 | 61,432 |
July 08, 2025 | 43.5 | 43.47 | 43.47 | 44.5 | 43.34 | 62,631 |
July 07, 2025 | 43 | 43.23 | 43.23 | 43.99 | 43 | 178,300 |