39.08
-0.08(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 40.14 | 39.16 | 39.16 | 40.27 | 38.98 | 1.12M |
| September 29, 2025 | 40.51 | 40.19 | 40.19 | 40.52 | 39.72 | 479,400 |
| September 26, 2025 | 4.11 | 4.1 | 4.1 | 4.18 | 4.1 | 25.93M |
| September 25, 2025 | 4.19 | 4.11 | 4.11 | 4.22 | 4.05 | 38.59M |
| September 24, 2025 | 4.06 | 4.13 | 4.13 | 4.16 | 4.06 | 16.56M |
| September 23, 2025 | 4.02 | 4.1 | 4.1 | 4.12 | 4.01 | 17.32M |
| September 22, 2025 | 4.2 | 4.01 | 3.97 | 4.23 | 3.99 | 33.07M |
| September 19, 2025 | 4.2 | 4.18 | 4.14 | 4.21 | 4.14 | 17.61M |
| September 18, 2025 | 4.24 | 4.18 | 4.14 | 4.27 | 4.16 | 21.17M |
| September 17, 2025 | 4.27 | 4.34 | 4.3 | 4.38 | 4.27 | 27.59M |
| September 16, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.16 | 13.02M |
| September 15, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4.14 | 19.44M |
| September 12, 2025 | 4.16 | 4.15 | 4.15 | 4.19 | 4.13 | 13.15M |
| September 11, 2025 | 4.14 | 4.16 | 4.16 | 4.18 | 4.1 | 17.53M |
| September 10, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.11 | 33.86M |
| September 09, 2025 | 4.37 | 4.32 | 4.32 | 4.43 | 4.32 | 23.44M |
| September 08, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.31 | 25.1M |
| September 05, 2025 | 4.35 | 4.42 | 4.42 | 4.5 | 4.34 | 37.6M |
| September 04, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.3 | 19.59M |
| September 03, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.28 | 31.18M |
| September 02, 2025 | 4.34 | 4.31 | 4.31 | 4.41 | 4.28 | 28.82M |
| August 29, 2025 | 4.15 | 4.23 | 4.23 | 4.26 | 4.14 | 29.29M |
| August 28, 2025 | 4.08 | 4.09 | 4.09 | 4.18 | 4 | 28.12M |
| August 27, 2025 | 4.06 | 4.06 | 4.06 | 4.12 | 4.04 | 16.9M |
| August 26, 2025 | 4.09 | 4.06 | 4.06 | 4.13 | 4.04 | 19.44M |
| August 25, 2025 | 4.14 | 4.1 | 4.1 | 4.18 | 4.05 | 22.26M |
| August 22, 2025 | 4.28 | 4.14 | 4.14 | 4.31 | 4.13 | 21.37M |
| August 21, 2025 | 4.22 | 4.21 | 4.21 | 4.24 | 4.17 | 21.44M |
| August 20, 2025 | 4.2 | 4.21 | 4.21 | 4.36 | 4.18 | 36.64M |
| August 19, 2025 | 4.04 | 4.19 | 4.19 | 4.2 | 4.04 | 24.22M |
| August 18, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.03 | 14.28M |
| August 15, 2025 | 4.07 | 4.08 | 4.08 | 4.14 | 4.06 | 21.77M |
| August 14, 2025 | 4.1 | 4.04 | 4.04 | 4.11 | 4.02 | 17.03M |
| August 13, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4.01 | 32.17M |
| August 12, 2025 | 4.02 | 4.02 | 4.02 | 4.11 | 4.02 | 20.14M |
| August 11, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4 | 17.93M |
| August 08, 2025 | 4.05 | 4.03 | 4.03 | 4.09 | 4.01 | 12.71M |
| August 07, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4 | 21.21M |
| August 06, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.09 | 13.28M |
| August 05, 2025 | 4.1 | 4.12 | 4.12 | 4.18 | 4.08 | 22.06M |
| August 04, 2025 | 4.2 | 4.08 | 4.08 | 4.22 | 4.08 | 13.93M |
| August 01, 2025 | 4.24 | 4.23 | 4.23 | 4.31 | 4.17 | 21.33M |
| July 31, 2025 | 4.03 | 4.15 | 4.15 | 4.18 | 4.02 | 16.58M |
| July 30, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.09 | 10.12M |
| July 29, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.1 | 15.02M |
| July 28, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.16 | 7.02M |
| July 25, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 5.22M |
| July 24, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.23 | 9.18M |
| July 23, 2025 | 4.35 | 4.31 | 4.31 | 4.39 | 4.29 | 10.56M |
| July 22, 2025 | 4.3 | 4.4 | 4.4 | 4.47 | 4.3 | 12.42M |
| July 21, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.25 | 5.13M |
| July 18, 2025 | 4.24 | 4.28 | 4.28 | 4.3 | 4.23 | 10.33M |
| July 17, 2025 | 4.28 | 4.25 | 4.25 | 4.31 | 4.22 | 7.35M |
| July 16, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.29 | 12.59M |
| July 15, 2025 | 4.29 | 4.3 | 4.3 | 4.35 | 4.26 | 14.71M |
| July 14, 2025 | 4.46 | 4.48 | 4.48 | 4.55 | 4.45 | 8.18M |
| July 11, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.38 | 13.71M |
| July 10, 2025 | 4.47 | 4.48 | 4.48 | 4.56 | 4.47 | 11.88M |
| July 09, 2025 | 4.57 | 4.52 | 4.52 | 4.57 | 4.47 | 10.41M |
| July 08, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.59 | 6.19M |