41.64
-0.02(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 41.68 | 41.66 | 41.66 | 41.69 | 41.61 | 3,800 |
| August 14, 2025 | 41.33 | 41.52 | 41.52 | 41.55 | 41.31 | 7,027 |
| August 13, 2025 | 41.42 | 41.82 | 41.82 | 41.82 | 41.36 | 5,200 |
| August 12, 2025 | 40.73 | 41.24 | 41.24 | 41.24 | 40.73 | 4,600 |
| August 11, 2025 | 40.61 | 40.49 | 40.49 | 40.82 | 40.43 | 2,889 |
| August 08, 2025 | 40.47 | 40.63 | 40.63 | 40.67 | 40.47 | 7,022 |
| August 07, 2025 | 40.52 | 40.34 | 40.34 | 40.52 | 40.12 | 4,600 |
| August 06, 2025 | 40.37 | 40.42 | 40.42 | 40.51 | 40.37 | 3,800 |
| August 05, 2025 | 40.35 | 40.44 | 40.44 | 40.45 | 40.21 | 5,506 |
| August 04, 2025 | 40.07 | 40.38 | 40.38 | 40.38 | 40.07 | 5,400 |
| August 01, 2025 | 39.85 | 39.89 | 39.89 | 39.94 | 39.7 | 4,500 |
| July 31, 2025 | 40.5 | 40.16 | 40.16 | 40.57 | 40.12 | 11,009 |
| July 30, 2025 | 40.78 | 40.73 | 40.73 | 41 | 40.58 | 18,100 |
| July 29, 2025 | 41.13 | 41.09 | 41.09 | 41.23 | 40.9 | 33,741 |
| July 28, 2025 | 41.36 | 41.29 | 41.29 | 41.39 | 41.14 | 11,818 |
| July 25, 2025 | 41.15 | 41.49 | 41.49 | 41.51 | 41.07 | 20,200 |
| July 24, 2025 | 41.37 | 41.38 | 41.38 | 41.57 | 41.34 | 13,025 |
| July 23, 2025 | 41.36 | 41.63 | 41.63 | 41.7 | 41.36 | 4,593 |
| July 22, 2025 | 40.77 | 41 | 41 | 41.04 | 40.77 | 7,014 |
| July 21, 2025 | 40.34 | 40.34 | 40.34 | 40.5 | 40.34 | 7,500 |
| July 18, 2025 | 40.42 | 40.23 | 40.23 | 40.44 | 40.15 | 5,100 |
| July 17, 2025 | 39.77 | 40.3 | 40.3 | 40.35 | 39.77 | 4,000 |
| July 16, 2025 | 39.79 | 40.12 | 40.12 | 40.12 | 39.79 | 1,502 |
| July 15, 2025 | 40.28 | 40 | 40 | 40.28 | 40 | 2,316 |
| July 14, 2025 | 40.7 | 40.65 | 40.65 | 40.76 | 40.57 | 1,900 |
| July 11, 2025 | 40.82 | 40.81 | 40.81 | 40.82 | 40.62 | 4,013 |
| July 10, 2025 | 40.56 | 41.01 | 41.01 | 41.13 | 40.56 | 3,600 |
| July 09, 2025 | 40.65 | 40.65 | 40.65 | 40.69 | 40.58 | 2,600 |
| July 08, 2025 | 40.28 | 40.65 | 40.65 | 40.7 | 39.32 | 3,200 |
| July 07, 2025 | 40.51 | 40.24 | 40.24 | 40.59 | 40.09 | 3,600 |
| July 03, 2025 | 40.74 | 40.81 | 40.81 | 40.82 | 40.49 | 6,000 |
| July 02, 2025 | 40.27 | 40.52 | 40.52 | 40.62 | 40.27 | 8,247 |
| July 01, 2025 | 39.72 | 40.27 | 40.27 | 40.31 | 39.72 | 4,400 |
| June 30, 2025 | 39.98 | 39.83 | 39.83 | 39.98 | 39.66 | 4,000 |
| June 27, 2025 | 39.69 | 39.64 | 39.64 | 39.9 | 39.56 | 4,414 |
| June 26, 2025 | 39.27 | 39.58 | 39.58 | 39.6 | 39.27 | 3,700 |
| June 25, 2025 | 39.17 | 39.15 | 39.15 | 39.31 | 39.12 | 3,000 |
| June 24, 2025 | 39.24 | 39.43 | 39.43 | 39.59 | 39.24 | 9,469 |
| June 23, 2025 | 39.08 | 39.11 | 39.11 | 39.17 | 38.78 | 6,600 |
| June 20, 2025 | 39.14 | 39 | 39 | 39.28 | 39 | 6,206 |
| June 18, 2025 | 39.29 | 39.3 | 39.3 | 39.46 | 39.09 | 9,300 |
| June 17, 2025 | 39.3 | 39.13 | 39.13 | 39.49 | 39.13 | 2,800 |
| June 16, 2025 | 39.37 | 39.5 | 39.5 | 39.79 | 39.37 | 2,519 |
| June 13, 2025 | 39.32 | 39.25 | 39.25 | 39.49 | 39.25 | 3,590 |
| June 12, 2025 | 39.51 | 39.7 | 39.7 | 39.7 | 39.35 | 4,308 |
| June 11, 2025 | 39.65 | 39.6 | 39.6 | 39.77 | 39.59 | 3,600 |
| June 10, 2025 | 39.28 | 39.43 | 39.43 | 39.62 | 39.28 | 10,025 |
| June 09, 2025 | 39.31 | 39.39 | 39.39 | 39.59 | 39.25 | 29,900 |
| June 06, 2025 | 39.16 | 39.21 | 39.21 | 39.33 | 39.08 | 10,530 |
| June 05, 2025 | 39.14 | 38.99 | 38.83 | 39.38 | 38.99 | 59,800 |
| June 04, 2025 | 39.05 | 39.06 | 39.06 | 39.34 | 39 | 4,548 |
| June 03, 2025 | 38.69 | 39 | 39 | 39.15 | 38.69 | 2,000 |
| June 02, 2025 | 38.61 | 38.75 | 38.75 | 38.99 | 38.57 | 4,785 |
| May 30, 2025 | 38.51 | 38.7 | 38.7 | 38.83 | 38.41 | 12,463 |
| May 29, 2025 | 38.68 | 38.9 | 38.9 | 38.9 | 38.66 | 13,100 |
| May 28, 2025 | 39.12 | 38.73 | 38.73 | 39.12 | 38.15 | 18,100 |
| May 27, 2025 | 38.74 | 39.07 | 39.07 | 39.19 | 38.74 | 6,617 |
| May 23, 2025 | 38.34 | 38.54 | 38.54 | 38.54 | 38.32 | 2,951 |
| May 22, 2025 | 38.4 | 38.59 | 38.59 | 38.79 | 38.33 | 5,013 |
| May 21, 2025 | 39.04 | 38.73 | 38.73 | 39.16 | 38.66 | 21,949 |
