39.65
+1.295(+3.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.92 | 39.65 | 39.65 | 40.08 | 39.31 | 806,469 |
September 25, 2025 | 38.39 | 38.36 | 38.36 | 38.81 | 38.1 | 481,126 |
September 24, 2025 | 38.96 | 38.53 | 38.53 | 39.07 | 38.53 | 923,704 |
September 23, 2025 | 38.78 | 38.89 | 38.89 | 39.39 | 38.48 | 814,849 |
September 22, 2025 | 38.5 | 38.16 | 38.16 | 38.53 | 37.99 | 838,283 |
September 19, 2025 | 38.77 | 38.53 | 38.53 | 38.82 | 38.13 | 3.24M |
September 18, 2025 | 38.33 | 38.6 | 38.6 | 38.8 | 38.22 | 742,105 |
September 17, 2025 | 38.56 | 38.56 | 38.56 | 39.07 | 38.26 | 951,200 |
September 16, 2025 | 39.02 | 38.61 | 38.61 | 39.03 | 38.53 | 1.1M |
September 15, 2025 | 38.7 | 38.73 | 38.73 | 39.1 | 38.45 | 1.16M |
September 12, 2025 | 39.43 | 38.7 | 38.7 | 39.73 | 38.62 | 789,337 |
September 11, 2025 | 40.76 | 39.24 | 39.24 | 40.9 | 39.24 | 1.06M |
September 10, 2025 | 40.9 | 40.58 | 40.58 | 41.14 | 40.21 | 693,700 |
September 09, 2025 | 41.01 | 40.87 | 40.87 | 41.3 | 40.6 | 455,790 |
September 08, 2025 | 40.9 | 41.07 | 41.07 | 41.23 | 40.67 | 967,015 |
September 05, 2025 | 41.32 | 40.84 | 40.84 | 41.32 | 40.23 | 1.28M |
September 04, 2025 | 41.33 | 41.18 | 41.18 | 41.42 | 40.87 | 1.2M |
September 03, 2025 | 42.29 | 41.27 | 41.27 | 42.29 | 40.92 | 1.21M |
September 02, 2025 | 40.92 | 41.91 | 41.91 | 42.11 | 40.81 | 855,921 |
August 29, 2025 | 41.64 | 41.59 | 41.59 | 42.08 | 41.44 | 787,012 |
August 28, 2025 | 41.75 | 41.8 | 41.8 | 41.91 | 41.62 | 426,600 |
August 27, 2025 | 41.6 | 41.74 | 41.74 | 41.88 | 41.23 | 932,000 |
August 26, 2025 | 40.3 | 41.5 | 41.5 | 41.51 | 40.3 | 1.12M |
August 25, 2025 | 41.06 | 40.14 | 40.14 | 41.06 | 40.14 | 548,600 |
August 22, 2025 | 40.01 | 40.94 | 40.94 | 41.53 | 40.01 | 932,000 |
August 21, 2025 | 39.7 | 39.83 | 39.83 | 40.1 | 39.5 | 665,216 |
August 20, 2025 | 39.75 | 39.64 | 39.64 | 39.78 | 39.37 | 932,429 |
August 19, 2025 | 40.67 | 39.75 | 39.75 | 40.72 | 39.43 | 948,300 |
August 18, 2025 | 41.25 | 40.58 | 40.58 | 41.25 | 40.43 | 755,703 |
August 15, 2025 | 40.77 | 41.08 | 41.08 | 41.39 | 40.69 | 712,000 |
August 14, 2025 | 40.69 | 40.89 | 40.89 | 41.05 | 40.59 | 691,531 |
August 13, 2025 | 40.74 | 40.82 | 40.82 | 41.19 | 40.25 | 441,247 |
August 12, 2025 | 39.67 | 40.51 | 40.51 | 40.57 | 39.67 | 496,255 |
August 11, 2025 | 39.91 | 39.52 | 39.52 | 40.11 | 39.5 | 429,845 |
August 08, 2025 | 39.97 | 39.9 | 39.9 | 40.45 | 39.88 | 623,800 |
August 07, 2025 | 39.57 | 39.89 | 39.89 | 40.31 | 39.57 | 555,496 |
August 06, 2025 | 39.24 | 39.6 | 39.6 | 39.99 | 39.22 | 476,800 |
August 05, 2025 | 39.04 | 39.29 | 39.29 | 39.54 | 38.73 | 1.23M |
August 04, 2025 | 39 | 39 | 39 | 39.23 | 38.63 | 595,252 |
August 01, 2025 | 39.06 | 39.11 | 39.11 | 39.44 | 38.39 | 591,000 |
July 31, 2025 | 39.77 | 39.4 | 39.4 | 39.77 | 39.07 | 502,700 |
July 30, 2025 | 40.29 | 39.82 | 39.82 | 40.68 | 39.7 | 783,400 |
July 29, 2025 | 42.11 | 40.12 | 40.12 | 42.33 | 40.06 | 1.14M |
July 28, 2025 | 41.13 | 41.6 | 41.6 | 41.63 | 41.03 | 830,600 |
July 25, 2025 | 41 | 40.99 | 40.99 | 41.03 | 40.27 | 1.35M |
July 24, 2025 | 41.4 | 40.98 | 40.98 | 41.56 | 40.91 | 1.05M |
July 23, 2025 | 40.75 | 41.48 | 41.48 | 41.61 | 40.62 | 634,200 |
July 22, 2025 | 40.45 | 40.63 | 40.63 | 40.97 | 40.16 | 773,205 |
July 21, 2025 | 40.61 | 40.64 | 40.64 | 41.1 | 40.55 | 351,245 |
July 18, 2025 | 40.88 | 40.56 | 40.56 | 41 | 40.24 | 642,537 |
July 17, 2025 | 40.75 | 40.71 | 40.71 | 41.03 | 40.47 | 633,908 |
July 16, 2025 | 40.7 | 40.5 | 40.5 | 41.04 | 40.27 | 1.09M |
July 15, 2025 | 40.5 | 40.52 | 40.52 | 41.14 | 40.41 | 582,500 |
July 14, 2025 | 40.09 | 40.58 | 40.58 | 40.74 | 40.09 | 696,720 |
July 11, 2025 | 40.07 | 39.93 | 39.93 | 40.35 | 39.83 | 573,226 |
July 10, 2025 | 39.85 | 39.8 | 39.8 | 40.19 | 39.52 | 801,500 |
July 09, 2025 | 39 | 39.98 | 39.98 | 40.37 | 38.9 | 1.31M |
July 08, 2025 | 38.83 | 38.75 | 38.75 | 39.18 | 38.46 | 617,330 |
July 07, 2025 | 38.87 | 38.91 | 38.91 | 39.09 | 38.41 | 742,421 |
July 03, 2025 | 38.5 | 38.73 | 38.73 | 39.02 | 38.5 | 310,500 |