41.86
-4.43(-9.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 43.68 | 41.86 | 41.86 | 44.08 | 39.7 | 59.66M |
| September 25, 2025 | 44.28 | 46.29 | 46.29 | 49.39 | 43.57 | 60.41M |
| September 24, 2025 | 43.39 | 47.14 | 47.14 | 49.3 | 43.32 | 65.57M |
| September 23, 2025 | 43.02 | 41.77 | 41.77 | 44.25 | 40.58 | 31.24M |
| September 22, 2025 | 41.39 | 41.9 | 41.9 | 42.93 | 39.65 | 46.22M |
| September 19, 2025 | 36.75 | 38.64 | 38.64 | 39.87 | 36.63 | 34.52M |
| September 18, 2025 | 38.23 | 36.32 | 36.32 | 38.5 | 36.03 | 25.01M |
| September 17, 2025 | 35.76 | 37.9 | 37.9 | 38.47 | 34.62 | 34.46M |
| September 16, 2025 | 37.46 | 36.45 | 36.45 | 37.67 | 35.76 | 36.44M |
| September 15, 2025 | 34.77 | 37.14 | 37.14 | 37.23 | 34.1 | 38.21M |
| September 12, 2025 | 33.21 | 33.96 | 33.96 | 34.08 | 32.34 | 20.88M |
| September 11, 2025 | 33.27 | 32.85 | 32.85 | 33.76 | 31.74 | 38.17M |
| September 10, 2025 | 30.68 | 33.63 | 33.63 | 33.64 | 30.47 | 43.77M |
| September 09, 2025 | 28.53 | 30.19 | 30.19 | 30.5 | 27.05 | 48.43M |
| September 08, 2025 | 26.43 | 26.19 | 26.19 | 27.02 | 25.38 | 23.53M |
| September 05, 2025 | 27.16 | 26.15 | 26.15 | 27.3 | 25.31 | 23.58M |
| September 04, 2025 | 27.93 | 26.13 | 26.13 | 28.57 | 25.82 | 30.08M |
| September 03, 2025 | 30 | 28.21 | 28.21 | 30.02 | 27.61 | 32.75M |
| September 02, 2025 | 25.49 | 29.11 | 29.11 | 29.85 | 25.4 | 50.31M |
| August 29, 2025 | 27.5 | 26.48 | 26.48 | 29.5 | 25.62 | 76.55M |
| August 28, 2025 | 22.9 | 23.04 | 23.04 | 24.29 | 22.63 | 32.18M |
| August 27, 2025 | 23.18 | 22.36 | 22.36 | 23.18 | 22.04 | 15.92M |
| August 26, 2025 | 22.81 | 22.99 | 22.99 | 23.2 | 22.35 | 20.46M |
| August 25, 2025 | 21.3 | 23.12 | 23.12 | 23.38 | 20.74 | 30.48M |
| August 22, 2025 | 19.44 | 21.43 | 21.43 | 21.72 | 18.87 | 28.57M |
| August 21, 2025 | 19.14 | 19.59 | 19.59 | 20.07 | 19.08 | 16.69M |
| August 20, 2025 | 18.58 | 19.76 | 19.76 | 19.78 | 17.22 | 23.86M |
| August 19, 2025 | 20.85 | 18.73 | 18.73 | 20.92 | 18.55 | 26.53M |
| August 18, 2025 | 19.93 | 20.71 | 20.71 | 21.22 | 19.14 | 25.2M |
| August 15, 2025 | 19.13 | 19.69 | 19.69 | 20.34 | 18.08 | 25.69M |
| August 14, 2025 | 17.6 | 19.08 | 19.08 | 19.38 | 17.56 | 35.78M |
| August 13, 2025 | 17.96 | 17.73 | 17.73 | 18.43 | 17.61 | 17.06M |
| August 12, 2025 | 17.97 | 17.83 | 17.83 | 18.6 | 17.71 | 12.78M |
| August 11, 2025 | 19.07 | 17.97 | 17.97 | 19.84 | 17.94 | 18.19M |
| August 08, 2025 | 18.82 | 18.45 | 18.45 | 19.06 | 18.13 | 12.73M |
| August 07, 2025 | 18.74 | 18.57 | 18.57 | 18.96 | 17.6 | 20.92M |
| August 06, 2025 | 16.91 | 18.32 | 18.32 | 18.47 | 16.66 | 26.74M |
| August 05, 2025 | 16.39 | 16.45 | 16.45 | 16.48 | 15.91 | 8.33M |
| August 04, 2025 | 15.75 | 16.48 | 16.48 | 16.49 | 15.49 | 11.04M |
| August 01, 2025 | 15.22 | 15.4 | 15.4 | 15.87 | 14.72 | 23.71M |
| July 31, 2025 | 16.75 | 16.11 | 16.11 | 17.1 | 16.08 | 22.91M |
| July 30, 2025 | 16 | 16.14 | 16.14 | 16.46 | 15.54 | 15.32M |
| July 29, 2025 | 16.31 | 15.79 | 15.79 | 16.4 | 15.28 | 24.14M |
| July 28, 2025 | 17.84 | 16.58 | 16.58 | 17.84 | 16.34 | 24.46M |
| July 25, 2025 | 18.02 | 17.72 | 17.72 | 18.05 | 17.37 | 20.28M |
| July 24, 2025 | 19.24 | 18.14 | 18.14 | 19.36 | 17.93 | 40.14M |
| July 23, 2025 | 18.49 | 18.99 | 18.99 | 19.02 | 17.92 | 33.78M |
| July 22, 2025 | 18.98 | 18.59 | 18.59 | 18.98 | 17.49 | 38.77M |
| July 21, 2025 | 18.47 | 18.15 | 18.15 | 21.54 | 18.09 | 70.4M |
| July 18, 2025 | 18.47 | 17.94 | 17.94 | 18.86 | 17.27 | 27.18M |
| July 17, 2025 | 17.35 | 18.05 | 18.05 | 18.36 | 16.95 | 25.37M |
| July 16, 2025 | 17.14 | 17.31 | 17.31 | 17.82 | 16.8 | 20.17M |
| July 15, 2025 | 17.33 | 16.88 | 16.88 | 17.39 | 16.32 | 20.62M |
| July 14, 2025 | 16.75 | 17.28 | 17.28 | 18.64 | 16.72 | 42.18M |
| July 11, 2025 | 17.61 | 16.23 | 16.23 | 17.92 | 16.22 | 23.51M |
| July 10, 2025 | 16.87 | 17.03 | 17.03 | 17.67 | 16.59 | 22.7M |
| July 09, 2025 | 17.37 | 16.96 | 16.96 | 17.38 | 16.56 | 24.79M |
| July 08, 2025 | 17.46 | 16.89 | 16.89 | 18.3 | 16.81 | 28.54M |
| July 07, 2025 | 16.34 | 16.95 | 16.95 | 17.9 | 15.18 | 50.89M |
| July 03, 2025 | 15.97 | 16.82 | 16.82 | 18.54 | 15.79 | 42.79M |