41.31
-0.73(-1.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.21 | 41.31 | 41.31 | 41.31 | 40.9 | 32,855 |
September 25, 2025 | 42.41 | 42.04 | 42.04 | 42.44 | 41.91 | 4,106 |
September 24, 2025 | 42.65 | 42.14 | 42.14 | 42.65 | 42.14 | 5,633 |
September 23, 2025 | 42.83 | 42.94 | 42.94 | 42.99 | 42.63 | 22,382 |
September 22, 2025 | 42.65 | 42.52 | 42.52 | 42.87 | 42.47 | 4,789 |
September 19, 2025 | 41.86 | 41.96 | 41.96 | 42.01 | 41.86 | 256 |
September 18, 2025 | 42.01 | 42.38 | 42.38 | 42.38 | 42.01 | 43,861 |
September 17, 2025 | 41.74 | 42.02 | 42.02 | 42.07 | 41.74 | 3,234 |
September 16, 2025 | 42.38 | 42.15 | 42.15 | 42.53 | 42.1 | 5,076 |
September 15, 2025 | 41.55 | 41.58 | 41.58 | 41.71 | 41.35 | 2,336 |
September 12, 2025 | 41.26 | 41.14 | 41.14 | 41.27 | 41.09 | 531 |
September 11, 2025 | 40.23 | 40.99 | 40.99 | 41.08 | 40.21 | 5,020 |
September 10, 2025 | 39.92 | 40.16 | 40.16 | 40.16 | 39.88 | 503,341 |
September 09, 2025 | 39.15 | 39.27 | 39.27 | 39.33 | 39.15 | 12,690 |
September 08, 2025 | 38.7 | 38.84 | 38.84 | 38.85 | 38.54 | 100,487 |
September 05, 2025 | 38.53 | 38.42 | 38.42 | 38.58 | 38.38 | 79,238 |
September 04, 2025 | 38.19 | 38.17 | 38.17 | 38.3 | 38.17 | 6,724 |
September 03, 2025 | 38.12 | 38.24 | 38.24 | 38.33 | 38.09 | 62,568 |
September 02, 2025 | 37.94 | 37.66 | 37.66 | 37.94 | 37.54 | 7,248 |
September 01, 2025 | 37.6 | 37.54 | 37.54 | 37.6 | 37.49 | 5,417 |
August 29, 2025 | 38.24 | 37.92 | 37.92 | 38.24 | 37.92 | 7,665 |
August 28, 2025 | 38.51 | 38.53 | 38.53 | 38.58 | 38.43 | 998 |
August 27, 2025 | 38.07 | 38.04 | 38.04 | 38.07 | 37.92 | 17,409 |
August 26, 2025 | 38.16 | 38.1 | 38.1 | 38.16 | 37.71 | 28,428 |
August 22, 2025 | 38.02 | 38.73 | 38.73 | 38.73 | 38.02 | 337 |
August 21, 2025 | 37.82 | 37.47 | 37.47 | 37.82 | 37.38 | 61,347 |
August 20, 2025 | 37.58 | 37.53 | 37.53 | 37.66 | 37.38 | 5,418 |
August 19, 2025 | 38.12 | 37.83 | 37.83 | 38.12 | 37.82 | 7,000 |
August 18, 2025 | 38.56 | 38.26 | 38.26 | 38.56 | 38.26 | 187 |
August 15, 2025 | 38.6 | 38.65 | 38.65 | 39.03 | 38.6 | 8,524 |
August 14, 2025 | 39.05 | 38.67 | 38.67 | 39.05 | 38.63 | 60,945 |
August 13, 2025 | 39.27 | 39.29 | 39.29 | 39.39 | 39.26 | 10,737 |
August 12, 2025 | 38.39 | 38.85 | 38.85 | 38.85 | 38.2 | 10,210 |
August 11, 2025 | 38.73 | 38.44 | 38.44 | 38.76 | 38.42 | 7,595 |
August 08, 2025 | 38.7 | 38.67 | 38.67 | 38.7 | 38.49 | 176 |
August 07, 2025 | 38.78 | 38.56 | 38.56 | 38.97 | 38.56 | 6,642 |
August 06, 2025 | 38.23 | 38.28 | 38.28 | 38.28 | 38.2 | 13,152 |
August 05, 2025 | 38.28 | 38.18 | 38.18 | 38.41 | 38.1 | 1,891 |
August 04, 2025 | 38.06 | 38 | 38 | 38.1 | 37.9 | 3,904 |
August 01, 2025 | 36.89 | 37.16 | 37.16 | 37.36 | 36.65 | 176,314 |
July 31, 2025 | 38.87 | 38.34 | 38.34 | 38.88 | 38.3 | 206,666 |
July 30, 2025 | 39.17 | 38.89 | 38.89 | 39.39 | 38.89 | 7,303 |
July 29, 2025 | 38.64 | 38.72 | 38.72 | 38.78 | 38.53 | 23,008 |
July 28, 2025 | 38.78 | 38.32 | 38.32 | 38.78 | 38.32 | 3,219 |
July 25, 2025 | 38.54 | 38.37 | 38.37 | 38.54 | 38.31 | 18,378 |
July 24, 2025 | 38.74 | 38.6 | 38.6 | 38.8 | 38.52 | 1,487 |
July 23, 2025 | 38.49 | 38.6 | 38.6 | 38.6 | 38.46 | 7,237 |
July 22, 2025 | 38.07 | 38.24 | 38.24 | 38.26 | 37.98 | 7,991 |
July 21, 2025 | 38.58 | 38.92 | 38.92 | 38.92 | 38.56 | 8,417 |
July 18, 2025 | 38.3 | 38.24 | 38.24 | 38.33 | 38.14 | 387,729 |
July 17, 2025 | 38.16 | 38.23 | 38.23 | 38.23 | 38.02 | 2,651 |
July 16, 2025 | 38.25 | 38.2 | 38.2 | 38.25 | 38.06 | 17,255 |
July 15, 2025 | 38.55 | 38.31 | 38.31 | 38.78 | 38.27 | 25,803 |
July 14, 2025 | 38.46 | 38.26 | 38.26 | 38.48 | 38.25 | 18,351 |
July 11, 2025 | 38.27 | 38.12 | 38.12 | 38.27 | 38.08 | 141,086 |
July 10, 2025 | 37.58 | 38.21 | 38.21 | 38.33 | 37.58 | 235,947 |
July 09, 2025 | 37.57 | 37.64 | 37.64 | 37.74 | 37.57 | 12,338 |
July 08, 2025 | 37.79 | 37.67 | 37.67 | 37.92 | 37.58 | 214,870 |
July 07, 2025 | 37.28 | 37.27 | 37.27 | 37.36 | 37.1 | 77,182 |
July 04, 2025 | 37.42 | 37.25 | 37.25 | 37.42 | 37.1 | 188,839 |