42.55
+0.19(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 42.05 | 42.55 | 42.55 | 42.85 | 41.69 | 98,736 |
September 30, 2025 | 41.92 | 42.36 | 42.36 | 42.43 | 41.51 | 107,021 |
September 29, 2025 | 42.28 | 41.72 | 41.72 | 42.49 | 41.46 | 97,361 |
September 26, 2025 | 41.96 | 42.08 | 42.08 | 42.49 | 41.82 | 73,524 |
September 25, 2025 | 42.31 | 41.87 | 41.87 | 42.34 | 41 | 65,720 |
September 24, 2025 | 43.27 | 42.57 | 42.57 | 43.53 | 41.64 | 163,046 |
September 23, 2025 | 44.11 | 43.24 | 43.24 | 44.25 | 42.86 | 80,406 |
September 22, 2025 | 42.85 | 43.89 | 43.89 | 44.17 | 42.54 | 102,600 |
September 19, 2025 | 43.59 | 42.91 | 42.91 | 43.59 | 41.98 | 441,131 |
September 18, 2025 | 41.74 | 43.43 | 43.43 | 43.55 | 41.74 | 124,051 |
September 17, 2025 | 42.69 | 41.24 | 41.24 | 43.19 | 41.16 | 127,900 |
September 16, 2025 | 41.82 | 42.5 | 42.5 | 42.59 | 41.59 | 119,064 |
September 15, 2025 | 40.87 | 41.82 | 41.82 | 41.85 | 40.62 | 112,007 |
September 12, 2025 | 41.61 | 40.75 | 40.75 | 41.61 | 40.75 | 76,848 |
September 11, 2025 | 41.33 | 41.54 | 41.54 | 41.89 | 40.72 | 132,088 |
September 10, 2025 | 40.5 | 40.77 | 40.77 | 40.97 | 40.22 | 106,900 |
September 09, 2025 | 41.55 | 40.66 | 40.66 | 41.55 | 40 | 127,903 |
September 08, 2025 | 41.03 | 41.36 | 41.36 | 41.74 | 40.71 | 129,500 |
September 05, 2025 | 42.15 | 40.79 | 40.79 | 42.15 | 40.53 | 93,900 |
September 04, 2025 | 41.75 | 41.99 | 41.99 | 42.17 | 40.94 | 109,647 |
September 03, 2025 | 41.82 | 41.45 | 41.45 | 42.41 | 41.2 | 106,500 |
September 02, 2025 | 42.38 | 42.01 | 42.01 | 42.56 | 41.32 | 117,300 |
August 29, 2025 | 42.4 | 42.73 | 42.73 | 43.21 | 42.33 | 126,600 |
August 28, 2025 | 41.95 | 42.43 | 42.43 | 42.55 | 41.45 | 156,435 |
August 27, 2025 | 41.5 | 41.88 | 41.88 | 41.92 | 41.22 | 111,733 |
August 26, 2025 | 40.59 | 41.68 | 41.68 | 41.76 | 40.13 | 149,205 |
August 25, 2025 | 40.89 | 40.6 | 40.6 | 41.24 | 40.52 | 135,700 |
August 22, 2025 | 40.29 | 40.75 | 40.75 | 41.85 | 39.85 | 335,454 |
August 21, 2025 | 38.66 | 39.82 | 39.82 | 39.9 | 38 | 136,493 |
August 20, 2025 | 40 | 38.52 | 38.52 | 40 | 38.39 | 106,300 |
August 19, 2025 | 39.62 | 39.95 | 39.95 | 40.12 | 37.69 | 200,400 |
August 18, 2025 | 39.18 | 39.63 | 39.63 | 39.67 | 39 | 101,841 |
August 15, 2025 | 39.5 | 39.19 | 39.19 | 39.5 | 38.5 | 148,720 |
August 14, 2025 | 39.49 | 39.47 | 39.47 | 39.96 | 38.22 | 172,540 |
August 13, 2025 | 39 | 39.74 | 39.74 | 40.05 | 38.66 | 279,730 |
August 12, 2025 | 37.32 | 38.84 | 38.84 | 38.87 | 37.19 | 340,728 |
August 11, 2025 | 37.19 | 37.46 | 37.46 | 37.7 | 36.46 | 173,500 |
August 08, 2025 | 36.25 | 36.9 | 36.9 | 37.16 | 35.72 | 200,448 |
August 07, 2025 | 34.58 | 35.72 | 35.72 | 36.89 | 34.37 | 183,400 |
August 06, 2025 | 34.41 | 33.98 | 33.98 | 34.41 | 33.28 | 82,442 |
August 05, 2025 | 34 | 34.41 | 34.41 | 34.6 | 33.96 | 141,004 |
August 04, 2025 | 33.56 | 33.95 | 33.95 | 34.71 | 33.41 | 183,332 |
August 01, 2025 | 33.9 | 33.56 | 33.56 | 34.4 | 33.25 | 97,000 |
July 31, 2025 | 34.48 | 34.68 | 34.7 | 35.46 | 34.18 | 80,500 |
July 30, 2025 | 35.22 | 34.69 | 34.69 | 35.73 | 34.51 | 191,387 |
July 29, 2025 | 35.4 | 35.16 | 35.16 | 36.62 | 35 | 156,997 |
July 28, 2025 | 36.37 | 35.42 | 35.42 | 36.74 | 35.01 | 115,300 |
July 25, 2025 | 35.95 | 36.13 | 36.13 | 37.34 | 35.8 | 310,638 |
July 24, 2025 | 33.75 | 35.95 | 35.95 | 36.03 | 33.26 | 440,282 |
July 23, 2025 | 32.36 | 33.95 | 33.95 | 34 | 32.36 | 355,846 |
July 22, 2025 | 31.68 | 32.36 | 32.36 | 32.73 | 31.28 | 174,149 |
July 21, 2025 | 31.65 | 31.71 | 31.71 | 32.15 | 31.57 | 49,912 |
July 18, 2025 | 32.8 | 31.48 | 31.48 | 32.89 | 31.37 | 74,000 |
July 17, 2025 | 32.38 | 32.49 | 32.49 | 33.28 | 32.33 | 94,100 |
July 16, 2025 | 31.03 | 32.16 | 32.16 | 32.78 | 31.03 | 298,900 |
July 15, 2025 | 31.26 | 30.67 | 30.67 | 31.26 | 30.52 | 49,942 |
July 14, 2025 | 30 | 31.02 | 31.02 | 31.05 | 29.83 | 59,400 |
July 11, 2025 | 30.89 | 30.46 | 30.46 | 31.05 | 30.38 | 59,018 |
July 10, 2025 | 30.15 | 31.09 | 31.09 | 31.7 | 30.15 | 112,813 |
July 09, 2025 | 29.67 | 30.37 | 30.37 | 30.41 | 29.59 | 109,800 |