39.95
+0.1084(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40 | 39.95 | 39.95 | 40 | 39.79 | 1,037 |
September 25, 2025 | 39.48 | 39.84 | 39.84 | 39.86 | 39.48 | 1,649 |
September 24, 2025 | 40.22 | 40.01 | 40.01 | 40.22 | 40.01 | 947 |
September 23, 2025 | 40.57 | 40.22 | 40.22 | 40.57 | 40.17 | 3,110 |
September 22, 2025 | 40.46 | 40.56 | 40.56 | 40.61 | 40.42 | 4,430 |
September 19, 2025 | 40.41 | 40.48 | 40.48 | 40.48 | 40.41 | 1,600 |
September 18, 2025 | 40.36 | 40.32 | 40.32 | 40.45 | 40.3 | 9,136 |
September 17, 2025 | 40.07 | 39.98 | 39.94 | 40.07 | 39.86 | 35,100 |
September 16, 2025 | 39.92 | 39.97 | 39.94 | 40.01 | 39.92 | 23,825 |
September 15, 2025 | 39.85 | 40.03 | 40 | 40.08 | 39.85 | 51,200 |
September 12, 2025 | 39.68 | 39.62 | 39.58 | 39.71 | 39.62 | 4,000 |
September 11, 2025 | 39.74 | 39.76 | 39.76 | 39.83 | 39.74 | 2,815 |
September 10, 2025 | 39.42 | 39.34 | 39.34 | 39.45 | 39.32 | 5,028 |
September 09, 2025 | 39.28 | 39.41 | 39.41 | 39.41 | 39.28 | 4,640 |
September 08, 2025 | 39.43 | 39.35 | 39.35 | 39.43 | 39.35 | 72,815 |
September 05, 2025 | 39.46 | 39.2 | 39.2 | 39.46 | 38.96 | 1,720 |
September 04, 2025 | 38.72 | 38.96 | 38.96 | 38.96 | 38.69 | 22,917 |
September 03, 2025 | 38.44 | 38.57 | 38.57 | 38.57 | 38.44 | 6,227 |
September 02, 2025 | 37.87 | 38.23 | 38.23 | 38.23 | 37.87 | 1,545 |
August 29, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 130 |
August 28, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 200 |
August 27, 2025 | 38.34 | 38.41 | 38.41 | 38.41 | 38.34 | 1,703 |
August 26, 2025 | 38.28 | 38.23 | 38.23 | 38.28 | 38.09 | 49,348 |
August 25, 2025 | 38.25 | 38.24 | 38.24 | 38.25 | 38.24 | 404 |
August 22, 2025 | 38.43 | 38.46 | 38.46 | 38.52 | 38.4 | 2,400 |
August 21, 2025 | 37.47 | 37.6 | 37.6 | 37.6 | 37.47 | 614 |
August 20, 2025 | 37.6 | 37.72 | 37.72 | 37.72 | 37.57 | 3,000 |
August 19, 2025 | 37.99 | 38.02 | 38.02 | 38.02 | 37.93 | 600 |
August 18, 2025 | 38.21 | 38.32 | 38.32 | 38.32 | 38.21 | 600 |
August 15, 2025 | 38.44 | 38.25 | 38.25 | 38.44 | 38.25 | 3,700 |
August 14, 2025 | 38.27 | 38.43 | 38.43 | 38.43 | 38.27 | 922 |
August 13, 2025 | 38.3 | 38.47 | 38.47 | 38.47 | 38.29 | 2,327 |
August 12, 2025 | 37.81 | 38.12 | 38.12 | 38.12 | 37.81 | 8,601 |
August 11, 2025 | 37.62 | 37.39 | 37.39 | 37.62 | 37.34 | 3,800 |
August 08, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 320 |
August 07, 2025 | 37.45 | 37.49 | 37.49 | 37.49 | 37.28 | 1,510 |
August 06, 2025 | 37.23 | 37.49 | 37.49 | 37.52 | 37.23 | 1,400 |
August 05, 2025 | 37.41 | 37.02 | 37.02 | 37.41 | 36.99 | 2,800 |
August 04, 2025 | 37.21 | 37.38 | 37.38 | 37.41 | 37.21 | 3,310 |
August 01, 2025 | 36.77 | 36.68 | 36.68 | 36.78 | 36.54 | 3,600 |
July 31, 2025 | 37.94 | 37.47 | 37.47 | 37.94 | 37.47 | 3,200 |
July 30, 2025 | 37.86 | 37.74 | 37.74 | 37.86 | 37.74 | 419 |
July 29, 2025 | 38.03 | 37.77 | 37.77 | 38.03 | 37.73 | 8,601 |
July 28, 2025 | 38.12 | 38.1 | 38.1 | 38.12 | 38.04 | 700 |
July 25, 2025 | 37.89 | 37.92 | 37.92 | 37.95 | 37.88 | 2,121 |
July 24, 2025 | 37.91 | 37.87 | 37.87 | 37.98 | 37.81 | 8,246 |
July 23, 2025 | 37.57 | 37.69 | 37.69 | 37.69 | 37.57 | 729 |
July 22, 2025 | 37.5 | 37.48 | 37.48 | 37.53 | 37.48 | 516 |
July 21, 2025 | 37.57 | 37.44 | 37.44 | 37.58 | 37.44 | 1,900 |
July 18, 2025 | 37.3 | 37.33 | 37.33 | 37.34 | 37.24 | 13,700 |
July 17, 2025 | 37.2 | 37.29 | 37.29 | 37.35 | 37.2 | 8,322 |
July 16, 2025 | 36.9 | 37 | 37 | 37 | 36.9 | 1,000 |
July 15, 2025 | 37.2 | 37.01 | 37.01 | 37.22 | 37.01 | 2,100 |
July 14, 2025 | 37.05 | 37.22 | 37.22 | 37.25 | 37.05 | 6,929 |
July 11, 2025 | 37.25 | 37.12 | 37.12 | 37.29 | 37.09 | 7,100 |
July 10, 2025 | 37.37 | 37.43 | 37.43 | 37.55 | 37.37 | 8,649 |
July 09, 2025 | 37.23 | 37.46 | 37.46 | 37.46 | 37.23 | 1,324 |
July 08, 2025 | 37.14 | 37.21 | 37.21 | 37.27 | 37.14 | 1,805 |
July 07, 2025 | 37.03 | 37.24 | 37.24 | 37.24 | 37.02 | 1,505 |
July 03, 2025 | 37.32 | 37.33 | 37.33 | 37.33 | 37.32 | 300 |