42.49
-0.44(-1.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 29, 2025 | 43.06 | 42.49 | 42.49 | 43.06 | 42.33 | 141,519 |
August 28, 2025 | 42.89 | 42.94 | 42.94 | 42.94 | 42.39 | 95,000 |
August 27, 2025 | 42.21 | 42.62 | 42.62 | 42.72 | 42.15 | 121,000 |
August 26, 2025 | 42.89 | 42.6 | 42.6 | 43.28 | 42.46 | 181,400 |
August 25, 2025 | 43.56 | 42.79 | 42.79 | 43.56 | 42.65 | 154,500 |
August 22, 2025 | 41.9 | 43.54 | 43.54 | 43.72 | 41.79 | 152,946 |
August 21, 2025 | 41.42 | 41.54 | 41.54 | 41.58 | 41.1 | 133,400 |
August 20, 2025 | 41.49 | 41.55 | 41.55 | 41.55 | 40.99 | 194,200 |
August 19, 2025 | 41.39 | 41.61 | 41.61 | 41.72 | 41.12 | 129,422 |
August 18, 2025 | 40.91 | 41.31 | 41.31 | 41.37 | 40.89 | 112,805 |
August 15, 2025 | 41.61 | 40.97 | 40.97 | 41.61 | 40.76 | 117,300 |
August 14, 2025 | 41.91 | 41.55 | 41.55 | 41.91 | 41.17 | 136,600 |
August 13, 2025 | 41.63 | 42.59 | 42.59 | 42.64 | 41.51 | 248,800 |
August 12, 2025 | 39.81 | 41.4 | 41.4 | 41.41 | 39.81 | 169,913 |
August 11, 2025 | 39.27 | 39.61 | 39.61 | 39.91 | 39.09 | 233,132 |
August 08, 2025 | 38.64 | 39.18 | 39.18 | 39.46 | 38.47 | 127,413 |
August 07, 2025 | 38.94 | 38.57 | 38.57 | 38.97 | 38.4 | 129,600 |
August 06, 2025 | 38.64 | 38.41 | 38.41 | 38.78 | 38.32 | 220,000 |
August 05, 2025 | 39.03 | 38.93 | 38.93 | 39.26 | 38.54 | 182,641 |
August 04, 2025 | 38.91 | 38.99 | 38.99 | 39.35 | 38.69 | 162,926 |
August 01, 2025 | 38.43 | 38.44 | 38.44 | 39.06 | 37.96 | 236,600 |
July 31, 2025 | 40.04 | 39.19 | 39.19 | 40.05 | 38.97 | 241,757 |
July 30, 2025 | 41.2 | 40.47 | 40.47 | 42.08 | 40.34 | 261,500 |
July 29, 2025 | 41.74 | 41.25 | 41.25 | 42.29 | 41.01 | 269,600 |
July 28, 2025 | 41.76 | 41.53 | 41.53 | 42.05 | 41.44 | 249,067 |
July 25, 2025 | 41.98 | 41.43 | 41.43 | 42.04 | 40.68 | 367,114 |
July 24, 2025 | 43 | 42 | 42 | 43.88 | 40.41 | 530,520 |
July 23, 2025 | 41.23 | 40.44 | 40.44 | 41.47 | 40.07 | 536,813 |
July 22, 2025 | 40.66 | 40.71 | 40.71 | 40.86 | 40.35 | 318,100 |
July 21, 2025 | 41.22 | 40.67 | 40.67 | 41.24 | 40.45 | 319,300 |
July 18, 2025 | 42.17 | 41.02 | 41.02 | 42.24 | 40.88 | 230,311 |
July 17, 2025 | 41.36 | 41.91 | 41.91 | 42.2 | 41.36 | 335,800 |
July 16, 2025 | 41.4 | 41.5 | 41.5 | 41.66 | 40.92 | 327,100 |
July 15, 2025 | 42.11 | 41.14 | 41.14 | 42.98 | 41.13 | 266,800 |
July 14, 2025 | 41.6 | 41.57 | 41.57 | 41.89 | 41.2 | 109,400 |
July 11, 2025 | 42.52 | 41.9 | 41.9 | 42.57 | 41.78 | 157,400 |
July 10, 2025 | 43.08 | 42.8 | 42.8 | 43.65 | 42.79 | 165,800 |
July 09, 2025 | 43.38 | 43.27 | 43.27 | 43.44 | 42.39 | 142,800 |
July 08, 2025 | 43.51 | 43.23 | 43.23 | 44.39 | 43.17 | 239,800 |
July 07, 2025 | 44.04 | 43.07 | 43.07 | 44.32 | 42.99 | 167,534 |
July 03, 2025 | 44.98 | 44.62 | 44.62 | 45.26 | 44.31 | 82,300 |
July 02, 2025 | 43.41 | 44.51 | 44.51 | 44.54 | 43.27 | 234,800 |
July 01, 2025 | 42.48 | 43.33 | 43.33 | 43.93 | 42.48 | 106,213 |
June 30, 2025 | 43.76 | 42.61 | 42.61 | 43.82 | 42.6 | 165,334 |
June 27, 2025 | 43.48 | 43.62 | 43.62 | 43.93 | 43.15 | 699,100 |
June 26, 2025 | 43.14 | 43.44 | 43.4 | 43.61 | 43.06 | 101,504 |
June 25, 2025 | 43.19 | 42.95 | 42.91 | 43.7 | 42.91 | 176,044 |
June 24, 2025 | 42.42 | 43.3 | 43.26 | 43.44 | 42.24 | 222,000 |
June 23, 2025 | 41.13 | 42.17 | 42.17 | 42.23 | 40.77 | 164,800 |
June 20, 2025 | 41.67 | 41.21 | 41.21 | 41.72 | 41.05 | 306,700 |
June 18, 2025 | 41.44 | 41.38 | 41.38 | 42.09 | 41.36 | 82,023 |
June 17, 2025 | 41.51 | 41.48 | 41.48 | 42.19 | 41.34 | 159,014 |
June 16, 2025 | 41.63 | 41.85 | 41.85 | 41.95 | 41.34 | 147,333 |
June 13, 2025 | 41.72 | 41.17 | 41.17 | 42.1 | 41.06 | 116,527 |
June 12, 2025 | 42.27 | 42.55 | 42.55 | 42.64 | 41.98 | 142,800 |
June 11, 2025 | 43.4 | 42.68 | 42.68 | 43.41 | 42.62 | 155,446 |
June 10, 2025 | 43.15 | 43.26 | 43.26 | 43.54 | 42.9 | 117,039 |
June 09, 2025 | 42.17 | 42.94 | 42.94 | 43.13 | 42.14 | 138,331 |
June 06, 2025 | 42.37 | 41.86 | 41.85 | 42.7 | 41.63 | 71,773 |
June 05, 2025 | 41.52 | 41.41 | 41.41 | 41.83 | 41.16 | 105,000 |