39.09
+0.09(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.18 | 39.09 | 39.09 | 39.36 | 38.81 | 61,846 |
September 25, 2025 | 38.8 | 39 | 39 | 39.18 | 38.6 | 64,425 |
September 24, 2025 | 39.47 | 38.82 | 38.82 | 39.55 | 38.77 | 55,826 |
September 23, 2025 | 38.93 | 39.48 | 39.48 | 39.79 | 38.78 | 122,134 |
September 22, 2025 | 40.64 | 39.06 | 39.06 | 41 | 38.85 | 130,581 |
September 19, 2025 | 41.97 | 41.35 | 41.35 | 42.26 | 41.24 | 196,600 |
September 18, 2025 | 41.58 | 42.04 | 42.04 | 42.26 | 41.52 | 80,500 |
September 17, 2025 | 41.01 | 41.62 | 41.62 | 42.46 | 41.01 | 80,701 |
September 16, 2025 | 42 | 41.01 | 41.01 | 42.1 | 40.88 | 68,300 |
September 15, 2025 | 42 | 41.96 | 41.96 | 42.02 | 41.61 | 69,735 |
September 12, 2025 | 42 | 41.47 | 41.47 | 42 | 41.32 | 59,800 |
September 11, 2025 | 41.18 | 42 | 42 | 42.08 | 41.06 | 60,609 |
September 10, 2025 | 41.06 | 41.03 | 41.03 | 41.2 | 40.66 | 51,433 |
September 09, 2025 | 40.89 | 41.12 | 41.12 | 41.15 | 40.59 | 47,500 |
September 08, 2025 | 41 | 40.91 | 40.91 | 41.06 | 40.61 | 63,100 |
September 05, 2025 | 41.13 | 41.36 | 41.36 | 41.44 | 40.75 | 110,500 |
September 04, 2025 | 40.75 | 40.95 | 40.95 | 41 | 40.45 | 38,300 |
September 03, 2025 | 40.37 | 40.52 | 40.52 | 40.82 | 40.14 | 45,500 |
September 02, 2025 | 40.45 | 40.67 | 40.67 | 40.77 | 40.44 | 64,220 |
August 29, 2025 | 40.35 | 40.59 | 40.59 | 40.6 | 40.21 | 45,900 |
August 28, 2025 | 40.85 | 40.21 | 40.21 | 41.04 | 40.06 | 47,104 |
August 27, 2025 | 40.47 | 40.79 | 40.79 | 41.13 | 40.47 | 67,100 |
August 26, 2025 | 40.37 | 40.39 | 40.39 | 40.52 | 40.16 | 47,411 |
August 25, 2025 | 40.11 | 40.36 | 40.36 | 40.38 | 39.89 | 46,861 |
August 22, 2025 | 39.54 | 40.26 | 40.26 | 40.52 | 39.26 | 103,842 |
August 21, 2025 | 39.38 | 39.44 | 39.44 | 39.68 | 39.25 | 66,400 |
August 20, 2025 | 39.5 | 39.6 | 39.6 | 39.8 | 39.26 | 55,021 |
August 19, 2025 | 38.77 | 39.41 | 39.41 | 39.42 | 38.77 | 60,100 |
August 18, 2025 | 38.6 | 38.54 | 38.54 | 38.81 | 38.28 | 62,268 |
August 15, 2025 | 38.44 | 38.43 | 38.43 | 38.5 | 38.01 | 77,641 |
August 14, 2025 | 39.4 | 38.4 | 38.4 | 39.43 | 38.27 | 68,926 |
August 13, 2025 | 39.59 | 39.51 | 39.51 | 39.71 | 39.29 | 64,800 |
August 12, 2025 | 38.67 | 39.65 | 39.65 | 39.65 | 38.56 | 70,900 |
August 11, 2025 | 38.78 | 38.53 | 38.53 | 39.04 | 38.5 | 65,918 |
August 08, 2025 | 38.16 | 38.71 | 38.71 | 38.74 | 38 | 63,700 |
August 07, 2025 | 38.11 | 38.03 | 38.03 | 38.46 | 37.69 | 72,500 |
August 06, 2025 | 39.35 | 38.01 | 38.01 | 39.47 | 37.68 | 123,906 |
August 05, 2025 | 39.17 | 39.36 | 39.36 | 39.51 | 38.95 | 54,458 |
August 04, 2025 | 38.59 | 39.22 | 39.22 | 39.32 | 38.4 | 71,021 |
August 01, 2025 | 39 | 38.6 | 38.6 | 39.08 | 38.5 | 68,343 |
July 31, 2025 | 38.74 | 38.79 | 38.79 | 39.07 | 38.47 | 93,000 |
July 30, 2025 | 40.19 | 38.74 | 38.74 | 40.27 | 38.49 | 88,500 |
July 29, 2025 | 40.95 | 40.18 | 40.18 | 41.07 | 39.62 | 82,800 |
July 28, 2025 | 41.22 | 40.94 | 40.94 | 41.48 | 40.85 | 55,000 |
July 25, 2025 | 41.99 | 41.2 | 41.2 | 41.99 | 41.05 | 51,645 |
July 24, 2025 | 41.57 | 41.65 | 41.65 | 41.9 | 41.5 | 46,200 |
July 23, 2025 | 41.41 | 41.84 | 41.84 | 41.88 | 41.06 | 52,822 |
July 22, 2025 | 40.97 | 41.33 | 41.33 | 41.62 | 40.97 | 64,400 |
July 21, 2025 | 40.63 | 40.86 | 40.86 | 41.14 | 40.63 | 72,799 |
July 18, 2025 | 40.79 | 40.53 | 40.53 | 40.85 | 40.24 | 49,231 |
July 17, 2025 | 41.1 | 40.69 | 40.69 | 41.47 | 40.55 | 78,000 |
July 16, 2025 | 40.96 | 41.25 | 41.25 | 41.56 | 40.63 | 70,000 |
July 15, 2025 | 41.56 | 40.84 | 40.84 | 41.69 | 40.82 | 60,607 |
July 14, 2025 | 40.65 | 41.56 | 41.56 | 41.63 | 40.65 | 51,000 |
July 11, 2025 | 40.76 | 40.83 | 40.83 | 41.06 | 40.3 | 49,439 |
July 10, 2025 | 41 | 41.06 | 41.06 | 41.48 | 40.87 | 51,500 |
July 09, 2025 | 41.07 | 40.91 | 40.91 | 41.12 | 40.42 | 44,000 |
July 08, 2025 | 41 | 40.84 | 40.84 | 41.3 | 40.7 | 56,702 |
July 07, 2025 | 41.2 | 40.91 | 40.91 | 41.6 | 40.65 | 65,318 |
July 03, 2025 | 41.16 | 41.29 | 41.29 | 41.5 | 40.81 | 34,913 |