42.26
+0.346(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.31 | 41.92 | 41.92 | 42.34 | 41.65 | 1,316 |
September 04, 2025 | 41.85 | 42.07 | 42.07 | 42.07 | 41.84 | 1,200 |
September 03, 2025 | 41.55 | 41.67 | 41.67 | 41.67 | 41.45 | 2,604 |
September 02, 2025 | 41.38 | 41.59 | 41.59 | 41.59 | 41.29 | 1,900 |
August 29, 2025 | 42 | 41.85 | 41.85 | 42 | 41.77 | 5,079 |
August 28, 2025 | 42.23 | 42.37 | 42.37 | 42.4 | 42.23 | 875 |
August 27, 2025 | 42.07 | 42.14 | 42.14 | 42.14 | 42.06 | 329 |
August 26, 2025 | 41.9 | 42.12 | 42.12 | 42.12 | 41.88 | 500 |
August 25, 2025 | 41.91 | 41.81 | 41.81 | 41.96 | 41.81 | 1,500 |
August 22, 2025 | 41.85 | 41.91 | 41.91 | 42.11 | 41.85 | 1,220 |
August 21, 2025 | 41.49 | 41.43 | 41.43 | 41.53 | 41.33 | 900 |
August 20, 2025 | 41.23 | 41.65 | 41.65 | 41.65 | 41.23 | 200 |
August 19, 2025 | 41.8 | 41.65 | 41.65 | 41.8 | 41.65 | 107 |
August 18, 2025 | 42.03 | 42.2 | 42.2 | 42.2 | 42.03 | 228 |
August 15, 2025 | 42.18 | 42.18 | 42.18 | 42.19 | 42.15 | 800 |
August 14, 2025 | 42.27 | 42.4 | 42.4 | 42.4 | 42.26 | 4,449 |
August 13, 2025 | 42.26 | 42.4 | 42.4 | 42.4 | 42.26 | 5,937 |
August 12, 2025 | 42.29 | 42.57 | 42.57 | 42.57 | 42.18 | 500 |
August 11, 2025 | 42.29 | 42.11 | 42.11 | 42.31 | 42.11 | 348 |
August 08, 2025 | 42.15 | 42.18 | 42.18 | 42.18 | 42.13 | 600 |
August 07, 2025 | 41.94 | 41.89 | 41.89 | 41.95 | 41.8 | 746 |
August 06, 2025 | 41.72 | 42.06 | 42.06 | 42.06 | 41.66 | 4,600 |
August 05, 2025 | 41.92 | 41.63 | 41.63 | 41.92 | 41.58 | 1,021 |
August 04, 2025 | 41.55 | 41.71 | 41.71 | 41.71 | 41.55 | 300 |
August 01, 2025 | 40.98 | 41.25 | 41.25 | 41.25 | 40.98 | 1,200 |
July 31, 2025 | 41.45 | 41.33 | 41.33 | 41.51 | 41.33 | 1,614 |
July 30, 2025 | 41.5 | 41.38 | 41.38 | 41.61 | 41.29 | 3,200 |
July 29, 2025 | 41.51 | 41.53 | 41.53 | 41.54 | 41.43 | 2,658 |
July 28, 2025 | 41.56 | 41.48 | 41.48 | 41.57 | 41.48 | 600 |
July 25, 2025 | 41.59 | 41.74 | 41.74 | 41.74 | 41.59 | 337 |
July 24, 2025 | 41.54 | 41.68 | 41.68 | 41.7 | 41.54 | 2,037 |
July 23, 2025 | 41.52 | 41.73 | 41.73 | 41.78 | 41.52 | 735 |
July 22, 2025 | 41.27 | 41.45 | 41.45 | 41.45 | 41.27 | 1,813 |
July 21, 2025 | 41.48 | 41.52 | 41.52 | 41.63 | 41.48 | 1,700 |
July 18, 2025 | 41.38 | 41.34 | 41.34 | 41.41 | 41.27 | 2,718 |
July 17, 2025 | 41.26 | 41.32 | 41.32 | 41.32 | 41.23 | 2,500 |
July 16, 2025 | 41.01 | 41.26 | 41.26 | 41.26 | 41.01 | 419 |
July 15, 2025 | 41.08 | 41.02 | 41.02 | 41.08 | 41.02 | 209 |
July 14, 2025 | 41.26 | 41.36 | 41.36 | 41.36 | 41.26 | 200 |
July 11, 2025 | 41.11 | 41.13 | 41.13 | 41.2 | 41.07 | 2,400 |
July 10, 2025 | 41.19 | 41.35 | 41.35 | 41.35 | 41.19 | 1,704 |
July 09, 2025 | 41.11 | 41.32 | 41.32 | 41.38 | 41.11 | 9,000 |
July 08, 2025 | 41.16 | 41.09 | 41.09 | 41.16 | 41.02 | 836 |
July 07, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 100 |
July 03, 2025 | 41.43 | 41.53 | 41.53 | 41.53 | 41.43 | 209 |
July 02, 2025 | 41.22 | 41.26 | 41.26 | 41.26 | 41.16 | 6,405 |
July 01, 2025 | 41.41 | 41.26 | 41.26 | 41.41 | 41.22 | 3,520 |
June 30, 2025 | 41.33 | 41.57 | 41.57 | 41.57 | 41.33 | 2,803 |
June 27, 2025 | 40.98 | 41.13 | 41.13 | 41.38 | 40.98 | 80,157 |
June 26, 2025 | 40.96 | 41.14 | 41.14 | 41.14 | 40.96 | 117 |
June 25, 2025 | 40.72 | 40.79 | 40.79 | 40.79 | 40.72 | 700 |
June 24, 2025 | 40.87 | 41 | 41 | 41 | 40.82 | 523 |
June 23, 2025 | 40.38 | 40.69 | 40.69 | 40.69 | 40.15 | 15,800 |
June 20, 2025 | 40.22 | 40.19 | 40.19 | 40.26 | 40.08 | 12,545 |
June 18, 2025 | 40.33 | 40.27 | 40.27 | 40.34 | 40.27 | 400 |
June 17, 2025 | 40.36 | 40.34 | 40.34 | 40.36 | 40.2 | 518 |
June 16, 2025 | 40.71 | 40.54 | 40.54 | 40.71 | 40.54 | 1,300 |
June 13, 2025 | 40.46 | 40.33 | 40.33 | 40.47 | 40.29 | 25,529 |
June 12, 2025 | 40.69 | 40.77 | 40.77 | 40.77 | 40.58 | 5,424 |
June 11, 2025 | 40.56 | 40.51 | 40.51 | 40.75 | 40.43 | 7,808 |