42.00
+0.06(+0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.01 | 42 | 42 | 42.08 | 41.9 | 103,500 |
September 25, 2025 | 42 | 41.94 | 41.94 | 42.06 | 41.86 | 151,138 |
September 24, 2025 | 42.31 | 42.23 | 42.23 | 42.35 | 42.16 | 146,550 |
September 23, 2025 | 42.32 | 42.32 | 42.32 | 42.4 | 42.25 | 203,429 |
September 22, 2025 | 42.26 | 42.31 | 42.31 | 42.33 | 42.24 | 133,500 |
September 19, 2025 | 42.28 | 42.27 | 42.27 | 42.3 | 42.02 | 122,802 |
September 18, 2025 | 42.26 | 42.28 | 42.28 | 42.34 | 42.01 | 328,115 |
September 17, 2025 | 42.3 | 42.22 | 42.22 | 42.35 | 42.08 | 147,800 |
September 16, 2025 | 42.35 | 42.23 | 42.23 | 42.35 | 42.12 | 125,100 |
September 15, 2025 | 42.37 | 42.32 | 42.32 | 42.37 | 42.24 | 137,740 |
September 12, 2025 | 42.23 | 42.2 | 42.2 | 42.3 | 42.17 | 109,212 |
September 11, 2025 | 42.18 | 42.23 | 42.23 | 42.29 | 42.03 | 111,100 |
September 10, 2025 | 42.16 | 42.11 | 42.11 | 42.2 | 42.09 | 125,100 |
September 09, 2025 | 42.12 | 42.12 | 42.12 | 42.18 | 41.98 | 116,944 |
September 08, 2025 | 42.16 | 42.14 | 42.14 | 42.21 | 42.09 | 163,800 |
September 05, 2025 | 42.12 | 42.15 | 42.15 | 42.16 | 42.08 | 108,869 |
September 04, 2025 | 42 | 42.07 | 42.07 | 42.09 | 41.82 | 119,330 |
September 03, 2025 | 41.95 | 41.97 | 41.97 | 42 | 41.81 | 116,842 |
September 02, 2025 | 41.86 | 41.9 | 41.9 | 41.96 | 41.81 | 107,994 |
August 29, 2025 | 42.01 | 41.95 | 41.95 | 42.04 | 41.9 | 127,400 |
August 28, 2025 | 42.03 | 42 | 42 | 42.11 | 41.95 | 125,047 |
August 27, 2025 | 41.97 | 41.99 | 41.99 | 42 | 41.9 | 90,540 |
August 26, 2025 | 41.91 | 41.95 | 41.95 | 42.03 | 41.82 | 81,700 |
August 25, 2025 | 42 | 41.93 | 41.93 | 42.08 | 41.82 | 113,343 |
August 22, 2025 | 41.79 | 41.9 | 41.9 | 42.08 | 41.74 | 145,800 |
August 21, 2025 | 41.72 | 41.71 | 41.71 | 41.89 | 41.53 | 119,317 |
August 20, 2025 | 41.99 | 41.95 | 41.95 | 42.04 | 41.94 | 175,748 |
August 19, 2025 | 41.95 | 41.98 | 41.98 | 42.12 | 41.94 | 58,980 |
August 18, 2025 | 41.81 | 41.94 | 41.94 | 42.02 | 40.85 | 88,600 |
August 15, 2025 | 42.01 | 42.03 | 42.03 | 42.03 | 41.8 | 84,200 |
August 14, 2025 | 41.97 | 41.92 | 41.92 | 42 | 41.88 | 109,600 |
August 13, 2025 | 41.95 | 42 | 42 | 42.03 | 41.89 | 125,400 |
August 12, 2025 | 41.82 | 41.88 | 41.88 | 41.9 | 41.75 | 113,200 |
August 11, 2025 | 41.8 | 41.81 | 41.81 | 41.81 | 41.76 | 84,300 |
August 08, 2025 | 41.81 | 41.78 | 41.78 | 41.84 | 41.75 | 103,600 |
August 07, 2025 | 41.89 | 41.81 | 41.81 | 41.89 | 41.77 | 125,900 |
August 06, 2025 | 41.83 | 41.82 | 41.82 | 41.85 | 41.75 | 200,119 |
August 05, 2025 | 41.84 | 41.83 | 41.83 | 41.85 | 41.74 | 81,500 |
August 04, 2025 | 41.71 | 41.8 | 41.8 | 41.82 | 41.71 | 135,426 |
August 01, 2025 | 41.65 | 41.66 | 41.66 | 41.69 | 41.6 | 178,000 |
July 31, 2025 | 41.7 | 41.62 | 41.62 | 41.78 | 41.61 | 130,604 |
July 30, 2025 | 41.7 | 41.64 | 41.64 | 41.72 | 41.55 | 97,002 |
July 29, 2025 | 41.76 | 41.7 | 41.7 | 41.77 | 41.63 | 146,636 |
July 28, 2025 | 41.72 | 41.69 | 41.69 | 41.74 | 41.66 | 93,133 |
July 25, 2025 | 41.67 | 41.67 | 41.67 | 41.69 | 41.51 | 145,000 |
July 24, 2025 | 41.63 | 41.66 | 41.66 | 41.8 | 41.55 | 112,301 |
July 23, 2025 | 41.62 | 41.67 | 41.67 | 41.88 | 41.55 | 273,242 |
July 22, 2025 | 41.73 | 41.63 | 41.63 | 41.73 | 41.55 | 113,341 |
July 21, 2025 | 41.82 | 41.82 | 41.59 | 41.94 | 41.8 | 164,025 |
July 18, 2025 | 41.8 | 41.79 | 41.56 | 41.83 | 41.72 | 172,939 |
July 17, 2025 | 41.71 | 41.76 | 41.53 | 41.77 | 41.69 | 271,200 |
July 16, 2025 | 41.74 | 41.65 | 41.42 | 41.76 | 41.62 | 888,411 |
July 15, 2025 | 41.85 | 41.69 | 41.46 | 41.88 | 41.67 | 212,748 |
July 14, 2025 | 41.8 | 41.75 | 41.52 | 41.8 | 41.71 | 216,511 |
July 11, 2025 | 41.84 | 41.74 | 41.51 | 41.93 | 41.69 | 138,203 |
July 10, 2025 | 41.84 | 41.82 | 41.59 | 41.84 | 41.75 | 122,544 |
July 09, 2025 | 41.76 | 41.84 | 41.61 | 41.85 | 41.73 | 356,600 |
July 08, 2025 | 41.72 | 41.85 | 41.62 | 41.89 | 41.61 | 466,421 |
July 07, 2025 | 41.81 | 41.68 | 41.45 | 41.81 | 41.65 | 1.19M |
July 03, 2025 | 41.78 | 41.84 | 41.84 | 41.86 | 41.77 | 98,800 |