41.35
-0.0225(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.34 | 41.35 | 41.35 | 41.41 | 41.34 | 310 |
September 25, 2025 | 41.65 | 41.37 | 41.37 | 41.65 | 41.37 | 5 |
September 24, 2025 | 41.65 | 41.5 | 41.5 | 41.65 | 41.5 | 2 |
September 23, 2025 | 41.52 | 41.56 | 41.56 | 41.56 | 41.52 | 2 |
September 22, 2025 | 41.47 | 41.53 | 41.53 | 41.58 | 41.47 | 32 |
September 19, 2025 | 41.57 | 41.53 | 41.53 | 41.57 | 41.53 | 190 |
September 18, 2025 | 41.42 | 41.53 | 41.53 | 41.72 | 41.42 | 1,514 |
September 17, 2025 | 41.29 | 41.52 | 41.52 | 41.52 | 41.29 | 1 |
September 16, 2025 | 41.44 | 41.47 | 41.47 | 41.47 | 41.44 | 2 |
September 15, 2025 | 41.16 | 41.45 | 41.45 | 41.47 | 41.16 | 812 |
September 12, 2025 | 41.55 | 41.36 | 41.36 | 41.55 | 41.36 | 1 |
September 11, 2025 | 41.38 | 41.45 | 41.45 | 41.45 | 41.38 | 16 |
September 10, 2025 | 41.5 | 41.35 | 41.35 | 41.5 | 41.35 | 3 |
September 09, 2025 | 41.26 | 41.31 | 41.31 | 41.35 | 41.26 | 2,077 |
September 08, 2025 | 41.36 | 41.41 | 41.41 | 41.41 | 41.36 | 1,486 |
September 05, 2025 | 41.07 | 41.31 | 41.31 | 41.31 | 41.07 | 1 |
September 04, 2025 | 41.13 | 41.19 | 41.19 | 41.19 | 41.13 | 639 |
September 03, 2025 | 41.26 | 41.11 | 41.11 | 41.26 | 41.03 | 561 |
September 02, 2025 | 41.03 | 40.99 | 40.99 | 41.07 | 40.94 | 4,362 |
September 01, 2025 | 41.17 | 41.11 | 41.11 | 41.17 | 41.04 | 1,766 |
August 29, 2025 | 41.05 | 41.1 | 41.1 | 41.16 | 41.05 | 1 |
August 28, 2025 | 41.41 | 41.14 | 41.14 | 41.41 | 41.13 | 10,595 |
August 27, 2025 | 41.15 | 41.03 | 41.03 | 41.15 | 41.03 | 58 |
August 26, 2025 | 41.17 | 41.02 | 41.02 | 41.18 | 41 | 904 |
August 22, 2025 | 40.81 | 41 | 41 | 41 | 40.81 | 6 |
August 21, 2025 | 40.75 | 40.8 | 40.8 | 40.8 | 40.75 | 476 |
August 20, 2025 | 40.82 | 40.81 | 40.81 | 40.84 | 40.72 | 626 |
August 19, 2025 | 40.86 | 40.92 | 40.92 | 40.92 | 40.86 | 210 |
August 18, 2025 | 40.91 | 40.82 | 40.82 | 40.91 | 40.8 | 652 |
August 15, 2025 | 40.98 | 40.8 | 40.8 | 40.98 | 40.8 | 2 |
August 14, 2025 | 40.91 | 40.85 | 40.85 | 40.99 | 40.82 | 12,185 |
August 13, 2025 | 40.98 | 40.91 | 40.91 | 40.98 | 40.82 | 530 |
August 12, 2025 | 40.96 | 40.78 | 40.78 | 40.96 | 40.76 | 22,977 |
August 11, 2025 | 40.96 | 40.76 | 40.76 | 40.96 | 40.76 | 20 |
August 08, 2025 | 40.48 | 40.74 | 40.74 | 40.94 | 40.48 | 4 |
August 07, 2025 | 40.96 | 40.82 | 40.82 | 40.96 | 40.77 | 823 |
August 06, 2025 | 40.91 | 40.78 | 40.78 | 40.91 | 40.66 | 2,400 |
August 05, 2025 | 40.9 | 40.65 | 40.65 | 40.9 | 40.6 | 702 |
August 04, 2025 | 40.45 | 40.69 | 40.69 | 40.69 | 40.45 | 8,258 |
August 01, 2025 | 42.07 | 41.94 | 40.47 | 42.07 | 41.94 | 6,209 |
July 31, 2025 | 42.1 | 42.11 | 40.63 | 42.11 | 42.1 | 1,929 |
July 30, 2025 | 42.11 | 42.1 | 40.62 | 42.11 | 42.01 | 12,845 |
July 29, 2025 | 41.9 | 42.11 | 40.63 | 42.17 | 41.9 | 29,135 |
July 28, 2025 | 42.09 | 42.13 | 40.65 | 42.13 | 42.04 | 24,944 |
July 25, 2025 | 41.99 | 42.06 | 40.59 | 42.06 | 41.99 | 1 |
July 24, 2025 | 42.26 | 42.05 | 40.58 | 42.26 | 42.05 | 1 |
July 23, 2025 | 42.07 | 41.97 | 40.49 | 42.07 | 41.97 | 5,542 |
July 22, 2025 | 41.79 | 41.94 | 40.47 | 42.03 | 41.79 | 7,834 |
July 21, 2025 | 42.14 | 41.99 | 40.52 | 42.14 | 41.96 | 10,437 |
July 18, 2025 | 41.94 | 41.85 | 40.39 | 41.94 | 41.85 | 4 |
July 17, 2025 | 42.02 | 41.88 | 40.41 | 42.02 | 41.84 | 9,901 |
July 16, 2025 | 41.78 | 41.76 | 40.3 | 41.78 | 41.71 | 2 |
July 15, 2025 | 41.87 | 41.83 | 40.36 | 41.96 | 41.83 | 26,291 |
July 14, 2025 | 41.72 | 41.85 | 40.38 | 42.01 | 41.72 | 7 |
July 11, 2025 | 41.88 | 41.77 | 41.77 | 41.88 | 41.77 | 171 |
July 10, 2025 | 42.11 | 41.8 | 41.8 | 42.11 | 41.8 | 2,737 |
July 09, 2025 | 41.87 | 41.83 | 41.83 | 41.88 | 41.82 | 1,902 |
July 08, 2025 | 42.16 | 41.9 | 41.9 | 42.16 | 41.9 | 1,204 |
July 07, 2025 | 42.04 | 41.95 | 41.95 | 42.04 | 41.95 | 1 |
July 04, 2025 | 41.87 | 41.89 | 41.89 | 42.05 | 41.87 | 1,372 |