39.98
-0.41(-1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40.67 | 39.98 | 39.98 | 41.25 | 39.59 | 56,500 |
September 04, 2025 | 39.7 | 40.39 | 40.39 | 40.44 | 39.25 | 57,345 |
September 03, 2025 | 39.59 | 39.4 | 39.4 | 40.07 | 38.95 | 57,800 |
September 02, 2025 | 39.54 | 39.79 | 39.79 | 40.33 | 39.13 | 56,800 |
August 29, 2025 | 40.11 | 39.83 | 39.83 | 40.35 | 39.4 | 47,800 |
August 28, 2025 | 40.27 | 40.01 | 40.01 | 40.27 | 39.72 | 51,900 |
August 27, 2025 | 39.91 | 39.99 | 39.99 | 40.66 | 39.43 | 82,646 |
August 26, 2025 | 39.47 | 39.98 | 39.98 | 40.56 | 39.3 | 105,200 |
August 25, 2025 | 39.83 | 39.55 | 39.55 | 39.94 | 39.48 | 34,045 |
August 22, 2025 | 38.7 | 39.84 | 39.84 | 40.35 | 37.6 | 127,600 |
August 21, 2025 | 38.54 | 38.38 | 38.38 | 39.1 | 38 | 48,800 |
August 20, 2025 | 38.66 | 38.61 | 38.61 | 39.12 | 38.34 | 49,511 |
August 19, 2025 | 38.76 | 38.66 | 38.66 | 39.15 | 38.52 | 37,435 |
August 18, 2025 | 38.56 | 38.6 | 38.6 | 38.83 | 36.82 | 45,500 |
August 15, 2025 | 39.25 | 38.52 | 38.52 | 39.3 | 38.06 | 101,018 |
August 14, 2025 | 38.8 | 39.11 | 39.11 | 39.27 | 38.4 | 54,508 |
August 13, 2025 | 38.91 | 39.22 | 39.22 | 39.25 | 38.44 | 112,227 |
August 12, 2025 | 37.14 | 38.5 | 38.5 | 38.58 | 37.14 | 72,900 |
August 11, 2025 | 36.47 | 36.77 | 36.77 | 36.82 | 36.25 | 39,326 |
August 08, 2025 | 35.66 | 36.22 | 36.22 | 36.4 | 35.6 | 26,800 |
August 07, 2025 | 35.99 | 35.67 | 35.67 | 36.2 | 35.6 | 48,418 |
August 06, 2025 | 36.52 | 35.95 | 35.95 | 36.79 | 35.8 | 89,243 |
August 05, 2025 | 36.87 | 36.53 | 36.53 | 37.05 | 36.25 | 47,642 |
August 04, 2025 | 36.28 | 36.73 | 36.73 | 36.86 | 35.74 | 49,805 |
August 01, 2025 | 37.01 | 36.35 | 36.35 | 37.01 | 36.02 | 96,219 |
July 31, 2025 | 38.25 | 37.65 | 37.65 | 38.91 | 37.16 | 107,300 |
July 30, 2025 | 39 | 38.39 | 38.39 | 39.72 | 38.1 | 122,500 |
July 29, 2025 | 37.5 | 39 | 39 | 39.08 | 37.32 | 137,251 |
July 28, 2025 | 37.02 | 37.12 | 37.12 | 37.42 | 36.68 | 73,400 |
July 25, 2025 | 37.45 | 36.6 | 36.6 | 37.45 | 36.47 | 75,400 |
July 24, 2025 | 36.53 | 37.28 | 37.28 | 37.88 | 36.22 | 121,200 |
July 23, 2025 | 36.2 | 36.27 | 36.27 | 36.27 | 35.03 | 44,000 |
July 22, 2025 | 35.95 | 35.8 | 35.8 | 36.38 | 35.57 | 41,400 |
July 21, 2025 | 35.99 | 36.04 | 36.04 | 36.6 | 35.59 | 57,200 |
July 18, 2025 | 36.97 | 35.94 | 35.94 | 36.97 | 33.95 | 55,220 |
July 17, 2025 | 35.56 | 36.59 | 36.59 | 36.76 | 35.56 | 39,208 |
July 16, 2025 | 35.93 | 36.12 | 36.12 | 36.25 | 35.21 | 49,230 |
July 15, 2025 | 36.98 | 35.81 | 35.81 | 37 | 35.57 | 116,500 |
July 14, 2025 | 35.08 | 36.97 | 36.97 | 36.97 | 34 | 112,100 |
July 11, 2025 | 35.23 | 35.42 | 35.42 | 35.46 | 34.81 | 64,245 |
July 10, 2025 | 35.2 | 35.33 | 35.33 | 35.6 | 34.72 | 22,900 |
July 09, 2025 | 35.35 | 35.18 | 35.18 | 35.66 | 34.36 | 25,300 |
July 08, 2025 | 35.05 | 35.29 | 35.29 | 35.46 | 34.43 | 37,700 |
July 07, 2025 | 35.13 | 34.83 | 34.83 | 35.51 | 34.63 | 45,542 |
July 03, 2025 | 34.69 | 35.51 | 35.51 | 35.61 | 34.22 | 48,612 |
July 02, 2025 | 33.77 | 34.41 | 34.41 | 34.52 | 33.41 | 45,041 |
July 01, 2025 | 32.64 | 33.74 | 33.74 | 34.2 | 32.48 | 43,509 |
June 30, 2025 | 33.21 | 32.67 | 32.67 | 33.56 | 32.51 | 114,900 |
June 27, 2025 | 33.22 | 33.23 | 33.23 | 33.5 | 32.84 | 286,511 |
June 26, 2025 | 32.28 | 33.1 | 33.1 | 33.15 | 32.21 | 44,400 |
June 25, 2025 | 32.21 | 32.23 | 32.23 | 32.36 | 31.26 | 50,110 |
June 24, 2025 | 32.14 | 32.18 | 32.18 | 32.57 | 31.72 | 48,435 |
June 23, 2025 | 30.31 | 31.93 | 31.93 | 31.98 | 30.28 | 96,700 |
June 20, 2025 | 30.35 | 30.69 | 30.69 | 30.78 | 29.98 | 49,400 |
June 18, 2025 | 30.32 | 30.04 | 30.04 | 31 | 30.04 | 97,916 |
June 17, 2025 | 30.1 | 29.69 | 29.69 | 30.2 | 29.66 | 43,936 |
June 16, 2025 | 30.63 | 29.93 | 29.93 | 30.63 | 29.8 | 41,338 |
June 13, 2025 | 30.4 | 30.21 | 30.21 | 30.69 | 29.75 | 71,031 |
June 12, 2025 | 30.57 | 30.9 | 30.9 | 31.13 | 30.57 | 51,938 |
June 11, 2025 | 31.07 | 30.9 | 30.9 | 31.78 | 30.85 | 42,103 |