42.02
+0.4748(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42 | 41.97 | 41.97 | 42.18 | 41.64 | 629 |
| August 15, 2025 | 42.21 | 41.26 | 41.26 | 42.5 | 41.23 | 941 |
| August 14, 2025 | 42.64 | 41.7 | 41.7 | 42.64 | 41.55 | 2,484 |
| August 13, 2025 | 43.5 | 43.08 | 43.08 | 43.5 | 42.11 | 1,428 |
| August 12, 2025 | 42.16 | 43.41 | 43.41 | 43.41 | 41.33 | 290,903 |
| August 11, 2025 | 42.25 | 41.57 | 41.57 | 42.5 | 39.7 | 4,256 |
| August 08, 2025 | 44.65 | 43.02 | 43.04 | 44.65 | 42.9 | 1,247 |
| August 07, 2025 | 44.43 | 44.52 | 44.52 | 45.83 | 43.06 | 1,532 |
| August 06, 2025 | 41.93 | 43.21 | 43.21 | 43.45 | 41.14 | 3,195 |
| August 05, 2025 | 40.5 | 41.3 | 41.3 | 41.6 | 39.9 | 3,618 |
| August 04, 2025 | 41.6 | 41.08 | 41.08 | 42 | 39.8 | 6,346 |
| August 01, 2025 | 56.8 | 39.77 | 39.77 | 56.8 | 37.66 | 33,209 |
| July 31, 2025 | 55.63 | 56.37 | 56.37 | 56.54 | 55.63 | 1,231 |
| July 30, 2025 | 56.3 | 56.12 | 56.12 | 56.74 | 55.44 | 1,201 |
| July 29, 2025 | 56.26 | 56.71 | 56.71 | 57.57 | 56.02 | 286,052 |
| July 28, 2025 | 57 | 56.09 | 56.09 | 57.49 | 56.09 | 976 |
| July 25, 2025 | 56 | 56.46 | 56.46 | 56.46 | 55.94 | 669 |
| July 24, 2025 | 55.46 | 55.37 | 55.37 | 56.09 | 55.37 | 186 |
| July 23, 2025 | 54.78 | 55.31 | 55.31 | 56 | 54.78 | 511 |
| July 22, 2025 | 55.01 | 53.16 | 53.16 | 55.01 | 52.39 | 1,437 |
| July 21, 2025 | 55.13 | 55.12 | 55.12 | 55.42 | 54.55 | 1,792 |
| July 18, 2025 | 54.47 | 54.55 | 54.55 | 54.55 | 54 | 278 |
| July 17, 2025 | 53.39 | 53.91 | 53.91 | 54.73 | 53.39 | 1,758 |
| July 16, 2025 | 52.7 | 52.86 | 52.86 | 53.37 | 52.7 | 928 |
| July 15, 2025 | 53.93 | 53.74 | 53.74 | 54.12 | 53.13 | 679 |
| July 14, 2025 | 52.14 | 52.38 | 52.38 | 53.05 | 52.03 | 1,178 |
| July 11, 2025 | 52.69 | 52.02 | 52.02 | 52.69 | 51.82 | 893 |
| July 10, 2025 | 51.9 | 51 | 51 | 51.99 | 51 | 1,400 |
| July 09, 2025 | 52.9 | 51.73 | 51.73 | 52.9 | 51.41 | 2,240 |
| July 08, 2025 | 52.84 | 51.07 | 51.07 | 52.84 | 50.75 | 641 |
| July 07, 2025 | 52.99 | 52.57 | 52.57 | 54.36 | 51.99 | 2,465 |
| July 03, 2025 | 52 | 52.54 | 52.54 | 53.5 | 51.9 | 725 |
| July 02, 2025 | 50.12 | 51.02 | 51.02 | 51.09 | 50.12 | 371 |
| July 01, 2025 | 51.09 | 50.88 | 50.88 | 51.09 | 49.78 | 932 |
| June 30, 2025 | 51.63 | 51.68 | 51.68 | 51.89 | 51.52 | 434 |
| June 27, 2025 | 52.03 | 51.58 | 51.58 | 53 | 51.18 | 677 |
| June 26, 2025 | 50.29 | 51.12 | 51.12 | 51.21 | 50.13 | 865 |
| June 25, 2025 | 51.71 | 50.09 | 50.09 | 52.11 | 49.86 | 417 |
| June 24, 2025 | 50.48 | 50.83 | 50.83 | 51 | 50.01 | 600 |
| June 23, 2025 | 49.19 | 48.99 | 48.99 | 50.27 | 48.2 | 984 |
| June 20, 2025 | 50.28 | 49.81 | 49.81 | 51 | 49.55 | 410 |
| June 18, 2025 | 50 | 50.92 | 50.92 | 50.92 | 49.82 | 803 |
| June 17, 2025 | 50.26 | 49.94 | 49.94 | 51.05 | 49.94 | 1,323 |
| June 16, 2025 | 48.55 | 51.42 | 51.42 | 51.42 | 48.55 | 708 |
| June 13, 2025 | 47.75 | 48.59 | 48.59 | 48.71 | 47.25 | 452 |
| June 12, 2025 | 49.98 | 48.89 | 48.89 | 49.98 | 48.3 | 451 |
| June 11, 2025 | 45.04 | 48.71 | 48.71 | 48.99 | 44.74 | 3,804 |
| June 10, 2025 | 45.2 | 45.64 | 45.64 | 45.88 | 45.2 | 1,907 |
| June 09, 2025 | 44.65 | 45.38 | 45.38 | 46.26 | 44.65 | 1,526 |
| June 06, 2025 | 43.17 | 43.98 | 43.98 | 44.05 | 43.17 | 917 |
| June 05, 2025 | 43.1 | 43.25 | 43.25 | 43.25 | 42.43 | 240 |
| June 04, 2025 | 43.2 | 42.96 | 42.96 | 43.56 | 42.93 | 412 |
| June 03, 2025 | 43.09 | 43.65 | 43.65 | 43.67 | 42.44 | 1,127 |
| June 02, 2025 | 41.57 | 41.07 | 41.07 | 42 | 40.5 | 5,040 |
| May 30, 2025 | 41.81 | 41.23 | 41.23 | 42.25 | 41.23 | 8,398 |
| May 29, 2025 | 44.55 | 42 | 42 | 44.55 | 41.22 | 3,161 |
| May 28, 2025 | 43 | 42.98 | 42.98 | 44.31 | 42.48 | 5,568 |
| May 27, 2025 | 42.17 | 43.53 | 43.53 | 43.53 | 41.51 | 15,632 |
| May 23, 2025 | 39.23 | 39.27 | 39.27 | 40.13 | 37.4 | 1,116 |
| May 22, 2025 | 37.88 | 37.97 | 37.97 | 38 | 37.51 | 486 |
