39.41
+0.4(+1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.15 | 39.41 | 39.41 | 39.65 | 38.71 | 51,600 |
September 25, 2025 | 39.32 | 39.01 | 39.01 | 39.32 | 38.75 | 62,745 |
September 24, 2025 | 39.95 | 39.48 | 39.48 | 40.4 | 39.2 | 98,000 |
September 23, 2025 | 40.08 | 39.75 | 39.75 | 40.86 | 39.58 | 65,730 |
September 22, 2025 | 40.22 | 40.04 | 40.04 | 40.34 | 39.67 | 69,600 |
September 19, 2025 | 40.66 | 40.28 | 40.28 | 41.16 | 39.52 | 286,500 |
September 18, 2025 | 40.14 | 41 | 41 | 41.02 | 40.05 | 135,100 |
September 17, 2025 | 39.81 | 40 | 40 | 40.76 | 39.36 | 153,900 |
September 16, 2025 | 39.5 | 39.6 | 39.6 | 39.88 | 39.11 | 138,600 |
September 15, 2025 | 39.86 | 39.46 | 39.46 | 40.16 | 39.34 | 55,500 |
September 12, 2025 | 39.83 | 39.58 | 39.58 | 39.84 | 39.21 | 52,329 |
September 11, 2025 | 39.62 | 39.85 | 39.85 | 40.02 | 39.33 | 82,931 |
September 10, 2025 | 39.27 | 39.4 | 39.4 | 39.7 | 39.18 | 34,900 |
September 09, 2025 | 39.75 | 39.22 | 39.22 | 39.75 | 39.08 | 27,200 |
September 08, 2025 | 39.98 | 39.73 | 39.73 | 40.1 | 39.51 | 59,131 |
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 |