42.14
-1.0209(-2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.17 | 42.14 | 42.14 | 43.17 | 42.14 | 78 |
September 04, 2025 | 43.4 | 43.16 | 43.16 | 43.45 | 43.16 | 493 |
September 03, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 71 |
September 02, 2025 | 42.2 | 42.04 | 42.04 | 42.24 | 41.79 | 198 |
August 29, 2025 | 42.98 | 42.99 | 42.99 | 43.01 | 42.98 | 14 |
August 28, 2025 | 42.47 | 42.74 | 42.74 | 42.75 | 42.47 | 308 |
August 27, 2025 | 42.4 | 42.75 | 42.75 | 42.77 | 42.4 | 340 |
August 26, 2025 | 41.9 | 42.47 | 42.47 | 42.5 | 41.7 | 176 |
August 22, 2025 | 41.68 | 42.06 | 42.06 | 42.09 | 41.68 | 225 |
August 21, 2025 | 40.6 | 41 | 41 | 41.01 | 40.6 | 9 |
August 20, 2025 | 40.46 | 40.57 | 40.57 | 40.57 | 40.46 | 45 |
August 19, 2025 | 40.45 | 40.2 | 40.2 | 40.45 | 40.2 | 12 |
August 18, 2025 | 40.1 | 40.09 | 40.09 | 40.1 | 39.9 | 400 |
August 15, 2025 | 41.07 | 41.05 | 41.05 | 41.12 | 41.05 | 66 |
August 14, 2025 | 40.16 | 40.7 | 40.7 | 40.79 | 40.16 | 608 |
August 13, 2025 | 40 | 40.41 | 40.41 | 40.43 | 39.7 | 230 |
August 11, 2025 | 38.42 | 38.17 | 38.17 | 38.42 | 38.17 | 31 |
August 08, 2025 | 38.26 | 38.11 | 38.11 | 38.43 | 37.84 | 28 |
August 07, 2025 | 38.92 | 38.45 | 38.45 | 38.92 | 38.45 | 208 |
August 06, 2025 | 39.02 | 39.32 | 39.66 | 39.68 | 39.02 | 208 |
August 05, 2025 | 38.42 | 38.5 | 38.5 | 38.85 | 38.42 | 31 |
August 04, 2025 | 37.99 | 37.44 | 37.44 | 37.99 | 37.35 | 394 |
August 01, 2025 | 37.4 | 35.84 | 35.84 | 37.4 | 35.49 | 659 |
July 31, 2025 | 36.3 | 37.75 | 37.75 | 37.96 | 35.81 | 1,078 |
July 30, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 36 |
July 29, 2025 | 35.26 | 35.35 | 35.35 | 35.35 | 35.26 | 1,316 |
July 28, 2025 | 34.81 | 34.85 | 34.85 | 34.85 | 34.81 | 1 |
July 25, 2025 | 34.8 | 34.74 | 34.74 | 34.8 | 34.65 | 205 |
July 24, 2025 | 34.7 | 35.02 | 35.02 | 35.04 | 34.7 | 17 |
July 23, 2025 | 34.7 | 35.31 | 35.31 | 35.33 | 34.7 | 2,905 |
July 22, 2025 | 33.97 | 34.44 | 34.44 | 34.53 | 33.97 | 3,682 |
July 21, 2025 | 34.81 | 34.92 | 34.92 | 34.92 | 34.52 | 905 |
July 18, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0 |
July 17, 2025 | 33.73 | 34.14 | 34.14 | 34.14 | 33.73 | 8 |
July 16, 2025 | 33.88 | 33.41 | 33.41 | 33.88 | 33.41 | 39 |
July 15, 2025 | 34.13 | 33.64 | 33.64 | 34.33 | 33.64 | 2,763 |
July 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 20 |
July 11, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 32 |
July 10, 2025 | 34.24 | 33.94 | 33.94 | 34.24 | 33.84 | 3,898 |
July 09, 2025 | 35.04 | 34.7 | 34.25 | 35.3 | 34.52 | 11,095 |
July 08, 2025 | 34.71 | 35.18 | 34.72 | 35.44 | 34.71 | 72 |
July 07, 2025 | 34.6 | 34.64 | 34.19 | 34.84 | 34.6 | 30 |
July 03, 2025 | 35.46 | 35.44 | 35.44 | 35.46 | 34.94 | 6 |
July 02, 2025 | 34.82 | 34.69 | 34.69 | 35.11 | 34.56 | 857 |
July 01, 2025 | 34.6 | 34.75 | 34.75 | 34.75 | 34.4 | 504 |
June 30, 2025 | 34.6 | 34.82 | 34.82 | 34.82 | 34.6 | 36 |
June 27, 2025 | 34.76 | 34.71 | 34.71 | 34.76 | 34.71 | 112 |
June 26, 2025 | 33.48 | 34.26 | 34.26 | 34.26 | 33.48 | 330 |
June 25, 2025 | 32.94 | 33.05 | 33.05 | 33.05 | 32.94 | 205 |
June 24, 2025 | 33.39 | 33.15 | 33.15 | 33.39 | 33.15 | 8 |
June 23, 2025 | 32.65 | 32.17 | 32.17 | 32.65 | 32.17 | 68 |
June 20, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 17 |
June 18, 2025 | 33.29 | 33.49 | 33.49 | 33.49 | 33.29 | 5 |
June 17, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1 |
June 16, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 10 |
June 13, 2025 | 32.75 | 32.72 | 32.72 | 32.75 | 32.72 | 4 |
June 12, 2025 | 33 | 33 | 33 | 33 | 33 | 5 |
June 11, 2025 | 33.56 | 33.55 | 33.55 | 33.84 | 33.37 | 269 |
June 10, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 257 |
June 09, 2025 | 33.7 | 33.42 | 33.42 | 33.8 | 33.29 | 76 |