40.64
-0.37(-0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.71 | 41.01 | 41.01 | 42.08 | 39.93 | 189,915 |
September 04, 2025 | 41.53 | 41.88 | 41.88 | 41.88 | 41.3 | 151,558 |
September 03, 2025 | 41.05 | 41.18 | 41.18 | 41.73 | 40.72 | 170,500 |
September 02, 2025 | 40.95 | 41.24 | 41.24 | 41.29 | 40.7 | 184,643 |
August 29, 2025 | 41.78 | 41.52 | 41.52 | 41.93 | 41.44 | 183,800 |
August 28, 2025 | 41.79 | 41.62 | 41.62 | 41.99 | 41.39 | 194,682 |
August 27, 2025 | 41.39 | 41.79 | 41.79 | 41.91 | 40.98 | 205,800 |
August 26, 2025 | 41.03 | 41.42 | 41.42 | 41.73 | 40.77 | 220,228 |
August 25, 2025 | 41.73 | 41.05 | 41.05 | 41.78 | 41.02 | 238,700 |
August 22, 2025 | 39.95 | 41.74 | 41.74 | 41.86 | 39.76 | 320,731 |
August 21, 2025 | 39.26 | 39.68 | 39.68 | 39.77 | 38.18 | 239,400 |
August 20, 2025 | 39.51 | 39.5 | 39.5 | 39.63 | 39.21 | 194,147 |
August 19, 2025 | 38.97 | 39.38 | 39.38 | 39.53 | 38.97 | 349,600 |
August 18, 2025 | 38.91 | 38.97 | 38.97 | 39.44 | 38.47 | 145,800 |
August 15, 2025 | 39.67 | 38.85 | 38.85 | 39.67 | 38.72 | 174,047 |
August 14, 2025 | 38.92 | 39.54 | 39.54 | 39.63 | 38.7 | 270,000 |
August 13, 2025 | 39.12 | 39.48 | 39.48 | 39.53 | 38.9 | 240,719 |
August 12, 2025 | 37.82 | 38.86 | 38.86 | 38.88 | 37.82 | 232,648 |
August 11, 2025 | 37.64 | 37.47 | 37.47 | 37.64 | 37.32 | 217,619 |
August 08, 2025 | 37.36 | 37.56 | 37.56 | 37.7 | 36.75 | 162,222 |
August 07, 2025 | 37.85 | 37.07 | 37.07 | 37.87 | 37.03 | 162,200 |
August 06, 2025 | 37.66 | 37.46 | 37.46 | 37.97 | 37.4 | 181,000 |
August 05, 2025 | 37.62 | 37.69 | 37.69 | 38.04 | 36.9 | 253,900 |
August 04, 2025 | 37.31 | 37.49 | 37.49 | 37.56 | 36.95 | 221,021 |
August 01, 2025 | 37.77 | 37.11 | 37.11 | 37.9 | 36.81 | 240,013 |
July 31, 2025 | 38.24 | 38.12 | 38.12 | 38.4 | 38.01 | 239,742 |
July 30, 2025 | 39.9 | 38.66 | 38.66 | 39.9 | 38.47 | 213,444 |
July 29, 2025 | 40.46 | 39.66 | 39.66 | 40.48 | 39.66 | 276,700 |
July 28, 2025 | 39.86 | 40.05 | 40.05 | 40.74 | 39.82 | 258,213 |
July 25, 2025 | 39.67 | 39.8 | 39.8 | 39.99 | 39.21 | 321,507 |
July 24, 2025 | 41.03 | 39.74 | 39.74 | 41.29 | 39.67 | 313,731 |
July 23, 2025 | 41.76 | 41.25 | 41.25 | 41.76 | 40.52 | 421,700 |
July 22, 2025 | 40.87 | 41.5 | 41.5 | 41.68 | 40.81 | 577,500 |
July 21, 2025 | 40.75 | 40.9 | 40.9 | 41.12 | 40.47 | 299,000 |
July 18, 2025 | 40.96 | 40.61 | 40.61 | 40.96 | 40.22 | 1.01M |
July 17, 2025 | 40.37 | 40.71 | 40.71 | 40.92 | 39.44 | 336,500 |
July 16, 2025 | 40.15 | 40.43 | 40.43 | 40.56 | 39.76 | 501,032 |
July 15, 2025 | 41.67 | 40.14 | 40.14 | 41.83 | 40.14 | 258,800 |
July 14, 2025 | 41 | 41.73 | 41.73 | 41.79 | 39.21 | 279,328 |
July 11, 2025 | 41.11 | 40.99 | 40.99 | 41.4 | 39.69 | 216,200 |
July 10, 2025 | 40.98 | 41.59 | 41.59 | 41.77 | 39.21 | 292,031 |
July 09, 2025 | 41.01 | 41.17 | 41.17 | 41.2 | 40.66 | 229,541 |
July 08, 2025 | 40.38 | 40.81 | 40.81 | 41.05 | 40.31 | 366,906 |
July 07, 2025 | 40.52 | 40.27 | 40.27 | 41.14 | 39.98 | 294,400 |
July 03, 2025 | 40.62 | 40.74 | 40.74 | 41.09 | 38.12 | 142,201 |
July 02, 2025 | 39.98 | 40.33 | 40.33 | 40.5 | 39.57 | 330,800 |
July 01, 2025 | 38.14 | 39.76 | 39.76 | 40.23 | 37.65 | 223,800 |
June 30, 2025 | 38.74 | 38.3 | 38.3 | 38.84 | 38.21 | 324,718 |
June 27, 2025 | 38.17 | 38.65 | 38.65 | 38.81 | 37.9 | 1.39M |
June 26, 2025 | 37.34 | 38.03 | 38.03 | 38.07 | 37.34 | 224,842 |
June 25, 2025 | 37.2 | 37.13 | 37.13 | 37.49 | 35.28 | 271,633 |
June 24, 2025 | 37.45 | 37.25 | 37.25 | 37.82 | 36.26 | 221,800 |
June 23, 2025 | 35.98 | 37.09 | 37.09 | 37.1 | 35.93 | 286,300 |
June 20, 2025 | 35.83 | 35.93 | 35.93 | 36.1 | 35.71 | 937,243 |
June 18, 2025 | 35.32 | 35.72 | 35.72 | 36 | 35.11 | 313,242 |
June 17, 2025 | 35.45 | 35.37 | 35.37 | 36.54 | 35.25 | 301,336 |
June 16, 2025 | 36.76 | 35.7 | 35.7 | 36.49 | 35.61 | 360,803 |
June 13, 2025 | 36.45 | 35.98 | 35.98 | 36.77 | 35.82 | 289,125 |
June 12, 2025 | 37.12 | 37.03 | 37.03 | 37.13 | 36.66 | 144,222 |
June 11, 2025 | 38 | 37.32 | 37.32 | 38.04 | 37.18 | 210,030 |