43.02
+0.088(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.68 | 42.98 | 42.98 | 43.35 | 42.65 | 8,381 |
| August 15, 2025 | 44.63 | 42.93 | 42.93 | 44.84 | 42.6 | 7,021 |
| August 14, 2025 | 45 | 43.23 | 43.23 | 45.57 | 42.9 | 15,291 |
| August 13, 2025 | 42.99 | 43.88 | 43.57 | 43.9 | 42.7 | 14,276 |
| August 12, 2025 | 40.55 | 42 | 42 | 42.18 | 40.55 | 1,398 |
| August 11, 2025 | 41.31 | 40.77 | 40.77 | 41.31 | 40.47 | 1,148 |
| August 08, 2025 | 41.63 | 41.02 | 41.02 | 41.63 | 41.02 | 878 |
| August 07, 2025 | 41.34 | 40.9 | 40.9 | 41.5 | 40.74 | 427 |
| August 06, 2025 | 41.85 | 41.6 | 41.6 | 41.93 | 41.29 | 499 |
| August 05, 2025 | 41.63 | 41.55 | 41.55 | 41.98 | 41.37 | 1,736 |
| August 04, 2025 | 41 | 40.91 | 40.91 | 41.03 | 40.83 | 1,083 |
| August 01, 2025 | 40.16 | 40.54 | 40.54 | 40.95 | 39.04 | 2,689 |
| July 31, 2025 | 37.5 | 40.83 | 40.83 | 42.03 | 37.5 | 15,410 |
| July 30, 2025 | 34.54 | 34.74 | 34.74 | 34.74 | 34.34 | 1,096 |
| July 29, 2025 | 34.89 | 34.5 | 34.5 | 34.94 | 34.41 | 1,991 |
| July 28, 2025 | 34.5 | 34.44 | 34.44 | 34.5 | 34.05 | 620 |
| July 25, 2025 | 34.44 | 33.67 | 33.67 | 34.48 | 33.58 | 2,071 |
| July 24, 2025 | 34.77 | 34.21 | 34.21 | 34.77 | 34.13 | 23,922 |
| July 23, 2025 | 34.5 | 34.51 | 34.51 | 34.82 | 34.47 | 3,290 |
| July 22, 2025 | 33.76 | 34.07 | 34.07 | 34.07 | 33.76 | 1,068 |
| July 21, 2025 | 34.39 | 34.04 | 34.04 | 34.4 | 33.89 | 955 |
| July 18, 2025 | 34.42 | 34.38 | 34.38 | 34.42 | 33.87 | 1,135 |
| July 17, 2025 | 33.59 | 34.02 | 34.02 | 34.02 | 33.59 | 320 |
| July 16, 2025 | 33.25 | 32.96 | 32.96 | 33.51 | 32.8 | 7,218 |
| July 15, 2025 | 34 | 33.99 | 33.99 | 34 | 33.87 | 571 |
| July 14, 2025 | 33.89 | 33.68 | 33.68 | 34.24 | 33.68 | 594 |
| July 11, 2025 | 34.68 | 34.14 | 34.14 | 34.68 | 33.83 | 611 |
| July 10, 2025 | 33.84 | 34.53 | 34.53 | 34.7 | 33.4 | 1,044 |
| July 09, 2025 | 33.5 | 33.03 | 33.03 | 33.68 | 33.03 | 233 |
| July 08, 2025 | 32.12 | 32.37 | 32.37 | 32.67 | 32.12 | 155 |
| July 07, 2025 | 32.21 | 32.13 | 32.13 | 32.39 | 32.13 | 47 |
| July 03, 2025 | 33.13 | 32.43 | 32.43 | 33.19 | 32.43 | 2,635 |
| July 02, 2025 | 32.35 | 32.45 | 32.45 | 32.66 | 32.11 | 113 |
| July 01, 2025 | 31.53 | 32.79 | 32.79 | 32.79 | 31.53 | 1,488 |
| June 30, 2025 | 31.6 | 31.71 | 31.71 | 31.75 | 31.45 | 3,501 |
| June 27, 2025 | 32.69 | 31.48 | 31.48 | 32.69 | 31.48 | 104 |
| June 26, 2025 | 31.16 | 31.34 | 31.34 | 31.44 | 31.08 | 862 |
| June 25, 2025 | 30.71 | 30.7 | 30.7 | 31.01 | 30.69 | 459 |
| June 24, 2025 | 30.16 | 30.8 | 30.8 | 30.8 | 30.03 | 25,425 |
| June 23, 2025 | 29.4 | 29.65 | 29.65 | 29.7 | 29.3 | 114 |
| June 20, 2025 | 30.33 | 29.55 | 29.55 | 30.33 | 29.47 | 297 |
| June 18, 2025 | 30.02 | 30.12 | 30.12 | 30.29 | 29.9 | 225 |
| June 17, 2025 | 29.5 | 30.28 | 30.28 | 30.28 | 29.5 | 64 |
| June 16, 2025 | 30.49 | 30.37 | 30.37 | 30.62 | 30.36 | 776 |
| June 13, 2025 | 29.9 | 30.02 | 30.02 | 30.02 | 29.82 | 278 |
| June 12, 2025 | 31.02 | 30.79 | 30.79 | 31.02 | 30.79 | 49 |
| June 11, 2025 | 31.56 | 31.29 | 31.29 | 31.85 | 31.18 | 596 |
| June 10, 2025 | 31.51 | 31.64 | 31.64 | 31.66 | 31.42 | 294 |
| June 09, 2025 | 30.69 | 31.11 | 31.11 | 31.35 | 30.69 | 770 |
| June 06, 2025 | 30.86 | 30.35 | 30.35 | 30.99 | 30.3 | 900 |
| June 05, 2025 | 29.85 | 30.54 | 30.54 | 30.62 | 29.85 | 97 |
| June 04, 2025 | 30.29 | 30.08 | 30.08 | 30.72 | 30.08 | 628 |
| June 03, 2025 | 29.54 | 30.51 | 30.51 | 30.51 | 29.54 | 138 |
| June 02, 2025 | 29.9 | 29.65 | 29.65 | 29.9 | 29.65 | 572 |
| May 30, 2025 | 30.48 | 29.98 | 29.98 | 30.65 | 29.98 | 20 |
| May 29, 2025 | 30.95 | 30.74 | 30.74 | 30.95 | 30.61 | 301 |
| May 28, 2025 | 30.79 | 30.78 | 30.78 | 30.88 | 30.78 | 409 |
| May 27, 2025 | 30.51 | 30.18 | 30.18 | 30.65 | 29.84 | 828 |
| May 23, 2025 | 29.18 | 29.73 | 29.73 | 29.73 | 29.18 | 490 |
| May 22, 2025 | 29.75 | 30.11 | 30.11 | 30.11 | 29.54 | 118 |