42.69
-0.27(-0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.61 | 42.69 | 42.69 | 42.69 | 42.37 | 321,081 |
September 25, 2025 | 43.22 | 42.96 | 42.96 | 43.46 | 42.76 | 344,248 |
September 24, 2025 | 43.44 | 43.26 | 43.26 | 43.5 | 43.23 | 235,406 |
September 23, 2025 | 43.23 | 43.51 | 43.51 | 43.55 | 43.16 | 223,535 |
September 22, 2025 | 43.11 | 43.24 | 43.24 | 43.3 | 43.1 | 176,348 |
September 19, 2025 | 43.12 | 43.12 | 43.12 | 43.32 | 43.08 | 233,170 |
September 18, 2025 | 43.21 | 43.24 | 43.24 | 43.47 | 42.42 | 274,834 |
September 17, 2025 | 43.29 | 43.41 | 43.41 | 43.6 | 43.24 | 1.03M |
September 16, 2025 | 43.11 | 43.05 | 43.05 | 43.16 | 42.99 | 172,613 |
September 15, 2025 | 42.65 | 42.87 | 42.87 | 42.91 | 42.64 | 250,446 |
September 12, 2025 | 42.63 | 42.57 | 42.57 | 42.68 | 42.52 | 235,070 |
September 11, 2025 | 42.28 | 42.58 | 42.58 | 42.62 | 42.13 | 134,591 |
September 10, 2025 | 42.16 | 42.19 | 42.19 | 42.25 | 42.01 | 679,786 |
September 09, 2025 | 41.74 | 41.81 | 41.81 | 41.89 | 41.7 | 497,130 |
September 08, 2025 | 41.44 | 41.52 | 41.52 | 41.55 | 41.38 | 290,405 |
September 05, 2025 | 41.05 | 41.19 | 41.19 | 41.39 | 41.02 | 384,901 |
September 04, 2025 | 40.64 | 40.63 | 40.63 | 40.73 | 40.53 | 437,147 |
September 03, 2025 | 40.74 | 40.85 | 40.85 | 40.93 | 40.64 | 564,079 |
September 02, 2025 | 40.86 | 40.56 | 40.56 | 41.03 | 40.28 | 280,738 |
September 01, 2025 | 40.78 | 40.77 | 40.77 | 40.88 | 40.75 | 262,432 |
August 29, 2025 | 40.79 | 40.72 | 40.72 | 40.82 | 40.49 | 238,971 |
August 28, 2025 | 40.77 | 40.89 | 40.89 | 40.93 | 40.67 | 474,685 |
August 27, 2025 | 40.86 | 40.7 | 40.7 | 40.87 | 40.57 | 175,487 |
August 26, 2025 | 43.8 | 41.07 | 41.07 | 43.8 | 40.92 | 266,641 |
August 22, 2025 | 40.64 | 41.33 | 41.33 | 41.34 | 40.6 | 159,052 |
August 21, 2025 | 40.59 | 40.63 | 40.63 | 40.67 | 40.5 | 96,066 |
August 20, 2025 | 40.62 | 40.57 | 40.57 | 40.71 | 40.41 | 133,511 |
August 19, 2025 | 40.96 | 40.83 | 40.83 | 41 | 40.77 | 296,378 |
August 18, 2025 | 41 | 40.96 | 40.96 | 41.02 | 40.9 | 230,010 |
August 15, 2025 | 40.81 | 40.77 | 40.77 | 40.99 | 40.76 | 347,448 |
August 14, 2025 | 40.91 | 40.63 | 40.63 | 41.2 | 40.63 | 92,699 |
August 13, 2025 | 40.97 | 41.19 | 41.19 | 41.24 | 40.93 | 368,886 |
August 12, 2025 | 42.74 | 40.67 | 40.67 | 42.74 | 40.28 | 131,003 |
August 11, 2025 | 40.37 | 40.33 | 40.33 | 40.4 | 40.27 | 103,685 |
August 08, 2025 | 40.3 | 40.32 | 40.32 | 40.41 | 40.22 | 93,321 |
August 07, 2025 | 42.35 | 40.37 | 40.37 | 42.35 | 40.34 | 311,048 |
August 06, 2025 | 39.94 | 39.96 | 39.96 | 40.02 | 39.87 | 134,603 |
August 05, 2025 | 39.93 | 39.92 | 39.92 | 40.06 | 39.81 | 199,492 |
August 04, 2025 | 43 | 39.69 | 39.69 | 43 | 39.64 | 274,449 |
August 01, 2025 | 39.46 | 39.34 | 39.34 | 39.54 | 39.12 | 412,620 |
July 31, 2025 | 39.99 | 39.81 | 39.81 | 40.07 | 39.74 | 396,383 |
July 30, 2025 | 40.23 | 39.97 | 39.97 | 40.33 | 39.97 | 236,292 |
July 29, 2025 | 42.63 | 40.17 | 40.17 | 42.63 | 40.09 | 247,842 |
July 28, 2025 | 41 | 40.22 | 40.22 | 41 | 40.12 | 153,608 |
July 25, 2025 | 40.39 | 40.35 | 40.35 | 40.44 | 40.26 | 61,765 |
July 24, 2025 | 40.79 | 40.6 | 40.6 | 40.84 | 40.59 | 211,912 |
July 23, 2025 | 40.57 | 40.64 | 40.64 | 40.71 | 40.53 | 133,668 |
July 22, 2025 | 40.2 | 40.32 | 40.32 | 40.4 | 40.11 | 143,406 |
July 21, 2025 | 40.27 | 40.51 | 40.51 | 40.56 | 40.22 | 87,821 |
July 18, 2025 | 40.21 | 40.31 | 40.31 | 40.5 | 40.19 | 159,276 |
July 17, 2025 | 40.09 | 40.19 | 40.19 | 40.2 | 39.88 | 176,502 |
July 16, 2025 | 39.87 | 39.82 | 39.82 | 39.88 | 39.65 | 293,635 |
July 15, 2025 | 40.15 | 39.76 | 39.76 | 40.15 | 39.76 | 125,050 |
July 14, 2025 | 39.47 | 39.56 | 39.56 | 39.59 | 39.44 | 118,322 |
July 11, 2025 | 39.63 | 39.5 | 39.5 | 39.7 | 39.46 | 129,501 |
July 10, 2025 | 39.63 | 39.54 | 39.54 | 39.66 | 39.41 | 144,305 |
July 09, 2025 | 39.53 | 39.44 | 39.44 | 39.63 | 39.39 | 168,804 |
July 08, 2025 | 39.56 | 39.49 | 39.49 | 39.64 | 39.43 | 93,389 |
July 07, 2025 | 39.33 | 39.48 | 39.48 | 39.56 | 39.29 | 188,858 |
July 04, 2025 | 39.55 | 39.51 | 39.51 | 39.72 | 39.44 | 357,805 |