42.18
-0.0914(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.38 | 42.18 | 42.18 | 42.38 | 41.91 | 7,600 |
September 25, 2025 | 42.23 | 42.27 | 42.27 | 42.27 | 41.93 | 11,215 |
September 24, 2025 | 43.15 | 42.5 | 42.44 | 43.15 | 42.43 | 13,249 |
September 23, 2025 | 42.95 | 42.81 | 42.76 | 43.13 | 42.59 | 48,900 |
September 22, 2025 | 42.88 | 43.08 | 43.03 | 43.2 | 42.8 | 4,548 |
September 19, 2025 | 42.63 | 42.78 | 42.73 | 42.84 | 42.56 | 6,624 |
September 18, 2025 | 42.11 | 42.56 | 42.51 | 42.62 | 42.11 | 6,649 |
September 17, 2025 | 42.03 | 42.1 | 42.05 | 42.15 | 41.89 | 13,600 |
September 16, 2025 | 41.94 | 42 | 41.95 | 42 | 41.75 | 3,527 |
September 15, 2025 | 42.05 | 42.04 | 42.04 | 42.07 | 41.86 | 9,400 |
September 12, 2025 | 41.67 | 41.75 | 41.75 | 41.75 | 41.56 | 2,800 |
September 11, 2025 | 41.46 | 41.78 | 41.78 | 41.86 | 41.46 | 5,400 |
September 10, 2025 | 41.5 | 41.31 | 41.31 | 41.51 | 41.22 | 145,578 |
September 09, 2025 | 41.07 | 41.34 | 41.34 | 41.5 | 41.07 | 21,837 |
September 08, 2025 | 41.03 | 41.1 | 41.1 | 41.12 | 40.78 | 14,500 |
September 05, 2025 | 40.36 | 40.88 | 40.88 | 40.97 | 40.36 | 23,352 |
September 04, 2025 | 40.33 | 40.41 | 40.41 | 40.46 | 40.14 | 34,537 |
September 03, 2025 | 40.43 | 40.22 | 40.22 | 40.62 | 40.2 | 3,813 |
September 02, 2025 | 40.06 | 40.47 | 40.47 | 40.56 | 40.06 | 14,100 |
August 29, 2025 | 40.68 | 40.4 | 40.4 | 40.72 | 40.34 | 14,897 |
August 28, 2025 | 40.54 | 40.75 | 40.75 | 40.75 | 40.54 | 8,800 |
August 27, 2025 | 40.22 | 40.33 | 40.33 | 40.4 | 40.21 | 313,700 |
August 26, 2025 | 40.3 | 40.27 | 40.27 | 40.3 | 40.1 | 2,004 |
August 25, 2025 | 40.33 | 40.25 | 40.25 | 40.41 | 40.01 | 13,311 |
August 22, 2025 | 39.42 | 40.18 | 40.18 | 40.34 | 39.42 | 28,400 |
August 21, 2025 | 39.4 | 39.53 | 39.53 | 39.63 | 39.38 | 2,432 |
August 20, 2025 | 39.61 | 39.56 | 39.51 | 39.61 | 39.22 | 14,000 |
August 19, 2025 | 39.97 | 39.64 | 39.59 | 39.97 | 39.54 | 24,332 |
August 18, 2025 | 39.93 | 40.07 | 40.02 | 40.17 | 39.93 | 138,800 |
August 15, 2025 | 40.23 | 40.03 | 40.03 | 40.23 | 39.9 | 76,300 |
August 14, 2025 | 40 | 39.99 | 39.99 | 40 | 39.71 | 8,224 |
August 13, 2025 | 40.27 | 40.15 | 40.15 | 40.27 | 39.99 | 3,300 |
August 12, 2025 | 39.86 | 39.89 | 39.89 | 39.91 | 39.59 | 16,600 |
August 11, 2025 | 39.41 | 39.49 | 39.49 | 39.81 | 39.4 | 22,221 |
August 08, 2025 | 39.61 | 39.44 | 39.44 | 39.71 | 39.37 | 12,500 |
August 07, 2025 | 39.81 | 39.62 | 39.62 | 39.81 | 39.38 | 267,800 |
August 06, 2025 | 39.54 | 39.41 | 39.41 | 39.54 | 39.3 | 149,800 |
August 05, 2025 | 39.56 | 39.53 | 39.53 | 40.21 | 39.4 | 82,337 |
August 04, 2025 | 39.53 | 39.64 | 39.64 | 40.2 | 39.3 | 195,462 |
August 01, 2025 | 38.99 | 39.13 | 39.13 | 39.17 | 38.97 | 3,882 |
July 31, 2025 | 40.11 | 39.71 | 39.71 | 40.11 | 39.67 | 5,800 |
July 30, 2025 | 39.92 | 39.7 | 39.7 | 39.92 | 39.57 | 8,300 |
July 29, 2025 | 40.23 | 39.65 | 39.65 | 40.23 | 39.65 | 14,029 |
July 28, 2025 | 39.88 | 39.88 | 39.88 | 39.98 | 39.75 | 2,845 |
July 25, 2025 | 39.87 | 39.89 | 39.89 | 39.96 | 39.73 | 5,900 |
July 24, 2025 | 39.8 | 39.84 | 39.84 | 40.01 | 39.78 | 19,140 |
July 23, 2025 | 39.87 | 39.92 | 39.92 | 39.92 | 39.67 | 3,133 |
July 22, 2025 | 39.51 | 39.8 | 39.8 | 39.86 | 39.49 | 44,000 |
July 21, 2025 | 40.18 | 39.8 | 39.73 | 40.18 | 39.8 | 1,500 |
July 18, 2025 | 40.06 | 39.96 | 39.88 | 40.06 | 39.81 | 154,200 |
July 17, 2025 | 39.71 | 39.91 | 39.91 | 39.96 | 39.71 | 9,704 |
July 16, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.43 | 4,214 |
July 15, 2025 | 39.9 | 39.52 | 39.52 | 39.9 | 39.48 | 13,100 |
July 14, 2025 | 39.46 | 39.31 | 39.31 | 39.46 | 39.22 | 24,000 |
July 11, 2025 | 39.3 | 39.29 | 39.29 | 39.3 | 39.17 | 2,025 |
July 10, 2025 | 39.02 | 39.27 | 39.27 | 39.41 | 39.02 | 10,500 |
July 09, 2025 | 39.28 | 39.05 | 39.05 | 39.28 | 38.89 | 10,417 |
July 08, 2025 | 38.96 | 38.85 | 38.85 | 39.38 | 38.74 | 36,200 |
July 07, 2025 | 39.02 | 38.94 | 38.94 | 39.02 | 38.71 | 11,447 |
July 03, 2025 | 38.73 | 38.99 | 38.99 | 39.14 | 38.73 | 6,411 |