41.04
+0.3605(+0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.79 | 41.04 | 41.04 | 41.04 | 40.79 | 33,519 |
September 25, 2025 | 40.95 | 40.68 | 40.68 | 41 | 40.66 | 43,500 |
September 24, 2025 | 40.88 | 40.96 | 40.96 | 41.03 | 40.88 | 54,660 |
September 23, 2025 | 40.56 | 40.87 | 40.87 | 40.87 | 40.56 | 40,510 |
September 22, 2025 | 40.63 | 40.6 | 40.6 | 40.67 | 40.52 | 59,300 |
September 19, 2025 | 40.89 | 40.7 | 40.7 | 40.89 | 40.66 | 62,702 |
September 18, 2025 | 40.75 | 40.81 | 40.81 | 40.88 | 40.62 | 99,050 |
September 17, 2025 | 40.79 | 40.79 | 40.79 | 41.1 | 40.78 | 38,672 |
September 16, 2025 | 40.85 | 40.69 | 40.69 | 40.86 | 40.65 | 29,730 |
September 15, 2025 | 41.01 | 40.81 | 40.81 | 41.02 | 40.81 | 24,400 |
September 12, 2025 | 41.09 | 40.99 | 40.99 | 41.09 | 40.96 | 25,000 |
September 11, 2025 | 40.78 | 41.1 | 41.1 | 41.14 | 40.78 | 52,736 |
September 10, 2025 | 40.77 | 40.79 | 40.79 | 40.84 | 40.63 | 54,900 |
September 09, 2025 | 40.77 | 40.82 | 40.82 | 40.93 | 40.77 | 48,598 |
September 08, 2025 | 41.09 | 40.82 | 40.82 | 41.1 | 40.68 | 68,422 |
September 05, 2025 | 41.23 | 41.09 | 41.09 | 41.35 | 40.92 | 76,297 |
September 04, 2025 | 41.04 | 41.11 | 41.11 | 41.17 | 40.92 | 89,721 |
September 03, 2025 | 40.86 | 40.86 | 40.86 | 40.89 | 40.66 | 62,340 |
September 02, 2025 | 40.96 | 40.88 | 40.88 | 41.08 | 40.75 | 183,434 |
August 29, 2025 | 41.02 | 41.19 | 41.19 | 41.19 | 41.02 | 85,805 |
August 28, 2025 | 41.24 | 40.98 | 40.98 | 41.24 | 40.88 | 55,100 |
August 27, 2025 | 41.06 | 41.25 | 41.25 | 41.27 | 41.04 | 48,851 |
August 26, 2025 | 41.1 | 41.04 | 41.04 | 41.13 | 40.94 | 38,345 |
August 25, 2025 | 41.44 | 41.05 | 41.05 | 41.44 | 41.05 | 96,100 |
August 22, 2025 | 41.25 | 41.55 | 41.55 | 41.6 | 41.25 | 50,600 |
August 21, 2025 | 41.06 | 41.05 | 41.05 | 41.14 | 40.97 | 53,500 |
August 20, 2025 | 41.08 | 41.12 | 41.12 | 41.45 | 41.06 | 70,100 |
August 19, 2025 | 40.46 | 40.94 | 40.94 | 40.94 | 40.46 | 27,325 |
August 18, 2025 | 40.72 | 40.5 | 40.5 | 40.72 | 40.5 | 24,551 |
August 15, 2025 | 40.87 | 40.68 | 40.68 | 40.87 | 40.62 | 28,626 |
August 14, 2025 | 40.94 | 40.83 | 40.83 | 40.94 | 40.71 | 35,478 |
August 13, 2025 | 40.77 | 41.1 | 41.1 | 41.1 | 40.65 | 56,727 |
August 12, 2025 | 40.6 | 40.66 | 40.66 | 40.66 | 40.43 | 53,800 |
August 11, 2025 | 40.7 | 40.48 | 40.48 | 40.72 | 40.37 | 54,907 |
August 08, 2025 | 40.7 | 40.63 | 40.63 | 40.76 | 40.55 | 54,100 |
August 07, 2025 | 40.61 | 40.61 | 40.61 | 40.74 | 40.37 | 55,446 |
August 06, 2025 | 40.87 | 40.79 | 40.46 | 40.99 | 40.74 | 48,300 |
August 05, 2025 | 40.84 | 40.75 | 40.42 | 40.86 | 40.7 | 36,504 |
August 04, 2025 | 40.5 | 40.84 | 40.51 | 40.88 | 40.5 | 69,419 |
August 01, 2025 | 40.55 | 40.47 | 40.47 | 40.59 | 40.23 | 69,100 |
July 31, 2025 | 40.51 | 40.48 | 40.48 | 40.79 | 40.4 | 283,718 |
July 30, 2025 | 41 | 40.76 | 40.76 | 41.11 | 40.63 | 37,718 |
July 29, 2025 | 40.77 | 40.97 | 40.97 | 40.98 | 40.64 | 53,139 |
July 28, 2025 | 41.08 | 40.62 | 40.62 | 41.08 | 40.62 | 73,122 |
July 25, 2025 | 41.12 | 41.08 | 41.08 | 41.12 | 40.88 | 44,949 |
July 24, 2025 | 41.11 | 41.08 | 41.08 | 41.22 | 41.03 | 54,310 |
July 23, 2025 | 41.25 | 41.13 | 41.13 | 41.25 | 41.02 | 51,549 |
July 22, 2025 | 40.6 | 41.13 | 41.13 | 41.14 | 40.6 | 54,100 |
July 21, 2025 | 40.7 | 40.6 | 40.6 | 40.85 | 40.59 | 33,008 |
July 18, 2025 | 40.67 | 40.55 | 40.55 | 40.74 | 40.5 | 48,500 |
July 17, 2025 | 40.22 | 40.51 | 40.51 | 40.55 | 40.22 | 27,000 |
July 16, 2025 | 39.96 | 40.2 | 40.2 | 40.23 | 39.89 | 83,630 |
July 15, 2025 | 40.32 | 39.89 | 39.89 | 40.34 | 39.88 | 54,309 |
July 14, 2025 | 40.33 | 40.45 | 40.45 | 40.48 | 40.23 | 53,100 |
July 11, 2025 | 40.35 | 40.35 | 40.35 | 40.49 | 40.19 | 36,600 |
July 10, 2025 | 40.1 | 40.52 | 40.52 | 40.63 | 40.1 | 42,511 |
July 09, 2025 | 40.33 | 40.23 | 40.23 | 40.39 | 40.03 | 53,700 |
July 08, 2025 | 40.21 | 40.3 | 40.3 | 40.37 | 40.1 | 68,300 |
July 07, 2025 | 40.46 | 40.31 | 40.31 | 40.49 | 40.16 | 90,200 |
July 03, 2025 | 40.5 | 40.56 | 40.56 | 40.6 | 40.42 | 29,013 |