40.36
+0.2252(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 40.14 | 40.14 | 40.14 | 40.31 | 40.01 | 576 |
| October 01, 2025 | 40.12 | 40.17 | 40.17 | 40.17 | 40 | 1,847 |
| September 30, 2025 | 39.99 | 40.21 | 40.21 | 40.21 | 39.92 | 767 |
| September 29, 2025 | 39.95 | 39.99 | 39.99 | 40.03 | 39.95 | 1,700 |
| September 26, 2025 | 40.01 | 40.06 | 40.06 | 40.06 | 39.98 | 1,100 |
| September 25, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.76 | 1,774 |
| September 24, 2025 | 40.01 | 39.89 | 39.89 | 40.03 | 39.89 | 1,300 |
| September 23, 2025 | 39.89 | 39.96 | 39.96 | 39.96 | 39.84 | 1,922 |
| September 22, 2025 | 39.83 | 39.93 | 39.93 | 39.93 | 39.83 | 1,047 |
| September 19, 2025 | 40.24 | 40.23 | 40.23 | 40.24 | 40.23 | 2,693 |
| September 18, 2025 | 40.28 | 40.31 | 40.31 | 40.31 | 40.28 | 2,324 |
| September 17, 2025 | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | 2,541 |
| September 16, 2025 | 39.8 | 39.87 | 39.87 | 39.88 | 39.8 | 2,541 |
| September 15, 2025 | 39.91 | 39.88 | 39.88 | 39.91 | 39.88 | 1,002 |
| September 12, 2025 | 40.17 | 40 | 40 | 40.17 | 40 | 1,569 |
| September 11, 2025 | 39.85 | 40.28 | 40.28 | 40.28 | 39.85 | 1,569 |
| September 10, 2025 | 39.92 | 39.81 | 39.81 | 39.92 | 39.71 | 3,834 |
| September 09, 2025 | 39.84 | 39.93 | 39.93 | 39.93 | 39.84 | 821 |
| September 08, 2025 | 39.66 | 39.86 | 39.86 | 39.86 | 39.66 | 2,100 |
| September 05, 2025 | 40.08 | 39.91 | 39.91 | 40.08 | 39.88 | 900 |
| September 04, 2025 | 39.81 | 39.92 | 39.92 | 39.92 | 39.81 | 2,800 |
| September 03, 2025 | 39.64 | 39.67 | 39.67 | 39.67 | 39.52 | 2,232 |
| September 02, 2025 | 39.83 | 39.79 | 39.79 | 39.85 | 39.6 | 1,515 |
| August 29, 2025 | 40 | 40.07 | 40.07 | 40.07 | 39.98 | 1,321 |
| August 28, 2025 | 40.02 | 40.08 | 40.08 | 40.08 | 40.02 | 900 |
| August 27, 2025 | 40 | 40.1 | 40.1 | 40.1 | 40 | 2,534 |
| August 26, 2025 | 39.85 | 39.95 | 39.95 | 39.95 | 39.82 | 2,600 |
| August 25, 2025 | 40.09 | 39.88 | 39.88 | 40.09 | 39.85 | 1,408 |
| August 22, 2025 | 39.78 | 40.12 | 40.12 | 40.26 | 39.78 | 2,412 |
| August 21, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.42 | 2,318 |
| August 20, 2025 | 39.57 | 39.58 | 39.58 | 39.68 | 39.51 | 3,298 |
| August 19, 2025 | 39.48 | 39.43 | 39.43 | 39.72 | 39.39 | 15,815 |
| August 18, 2025 | 39.1 | 39.19 | 39.19 | 39.26 | 39.1 | 1,842 |
| August 15, 2025 | 39.22 | 39.1 | 39.1 | 39.26 | 39.06 | 659 |
| August 14, 2025 | 39.04 | 39.2 | 39.2 | 39.2 | 39.04 | 659 |
| August 13, 2025 | 39.09 | 39.33 | 39.33 | 39.33 | 39.09 | 1,700 |
| August 12, 2025 | 38.53 | 38.84 | 38.84 | 38.84 | 38.53 | 531 |
| August 11, 2025 | 38.68 | 38.32 | 38.32 | 38.68 | 38.32 | 3,700 |
| August 08, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 201 |
| August 07, 2025 | 38.52 | 38.3 | 38.3 | 38.57 | 38.24 | 713 |
| August 06, 2025 | 38.32 | 38.3 | 38.3 | 38.32 | 38.3 | 600 |
| August 05, 2025 | 38.37 | 38.24 | 38.24 | 38.37 | 38.24 | 2,200 |
| August 04, 2025 | 38.27 | 38.34 | 38.34 | 38.34 | 38.27 | 2,443 |
| August 01, 2025 | 37.85 | 37.98 | 37.98 | 37.99 | 37.75 | 10,700 |
| July 31, 2025 | 38.42 | 38.28 | 38.28 | 38.42 | 38.28 | 375 |
| July 30, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 100 |
| July 29, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 988 |
| July 28, 2025 | 39.2 | 39.07 | 39.07 | 39.2 | 39.07 | 1,000 |
| July 25, 2025 | 39.07 | 39.2 | 39.2 | 39.2 | 38.99 | 2,142 |
| July 24, 2025 | 39.11 | 39.1 | 39.1 | 39.11 | 39.04 | 1,900 |
| July 23, 2025 | 39.27 | 39.42 | 39.42 | 39.42 | 39.27 | 1,374 |
| July 22, 2025 | 39.28 | 39.39 | 39.39 | 39.39 | 39.28 | 1,418 |
| July 21, 2025 | 39.24 | 39.06 | 39.06 | 39.47 | 39.06 | 6,807 |
| July 18, 2025 | 38.99 | 38.98 | 38.98 | 39 | 38.98 | 5,200 |
| July 17, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 277 |
| July 16, 2025 | 38.75 | 38.8 | 38.8 | 38.84 | 38.75 | 1,200 |
| July 15, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 151 |
| July 14, 2025 | 39.15 | 39.16 | 39.16 | 39.16 | 39.15 | 1,143 |
| July 11, 2025 | 39.21 | 39.19 | 39.19 | 39.21 | 39.19 | 1,566 |
| July 10, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 520 |
