42.44
+0.1824(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.71 | 42.44 | 42.44 | 42.71 | 42.3 | 279 |
September 25, 2025 | 42.91 | 42.25 | 42.25 | 42.91 | 41.8 | 816 |
September 24, 2025 | 44.14 | 44.26 | 44.26 | 45.45 | 44.14 | 2,625 |
September 23, 2025 | 44.9 | 44.54 | 44.54 | 45.02 | 43.91 | 1,022 |
September 22, 2025 | 44.69 | 44.3 | 44.3 | 44.69 | 43.61 | 4,652 |
September 19, 2025 | 42.75 | 44 | 44 | 44.34 | 42.31 | 11,042 |
September 18, 2025 | 40.2 | 42.42 | 42.42 | 42.83 | 40.2 | 6,317 |
September 17, 2025 | 40.69 | 40.22 | 40.22 | 40.69 | 40.19 | 843 |
September 16, 2025 | 41.46 | 40.71 | 40.71 | 41.54 | 40.49 | 348 |
September 15, 2025 | 41.47 | 41.2 | 41.2 | 41.72 | 41.13 | 329 |
September 12, 2025 | 41.05 | 41.29 | 41.29 | 41.29 | 40.99 | 4,754 |
September 11, 2025 | 41.24 | 41.28 | 41.28 | 41.7 | 41.08 | 1,125 |
September 10, 2025 | 41.13 | 41.63 | 41.63 | 41.63 | 40.72 | 6,487 |
September 09, 2025 | 40.95 | 40.51 | 40.51 | 40.95 | 40.3 | 845 |
September 08, 2025 | 42.57 | 40.91 | 41.53 | 42.57 | 40.86 | 577 |
September 05, 2025 | 41.74 | 41.32 | 41.32 | 41.74 | 40.42 | 44 |
September 04, 2025 | 42.69 | 40.81 | 40.81 | 42.69 | 40.64 | 793 |
September 03, 2025 | 43.29 | 42.94 | 42.94 | 43.8 | 42.94 | 853 |
September 02, 2025 | 40.5 | 40.1 | 40.1 | 40.5 | 39.56 | 1,146 |
August 29, 2025 | 41.6 | 40.65 | 40.65 | 41.6 | 40.61 | 104 |
August 28, 2025 | 42.45 | 41.64 | 41.64 | 42.45 | 41.11 | 918 |
August 27, 2025 | 41 | 41.01 | 41.01 | 41.2 | 40.55 | 1,136 |
August 26, 2025 | 41.25 | 41.53 | 41.53 | 41.77 | 41.12 | 2,043 |
August 22, 2025 | 41.56 | 42.21 | 42.21 | 42.79 | 41.35 | 6,050 |
August 21, 2025 | 40.5 | 40.51 | 40.51 | 41.04 | 40.5 | 1,438 |
August 20, 2025 | 41.05 | 40.25 | 40.25 | 41.05 | 39.98 | 1,568 |
August 19, 2025 | 42.41 | 41.13 | 41.13 | 42.41 | 41.13 | 570 |
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 |