41.59
-0.365(-0.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.74 | 41.95 | 41.95 | 42.9 | 41.61 | 1.51M |
September 04, 2025 | 41.78 | 42.69 | 42.69 | 42.82 | 41.53 | 976,068 |
September 03, 2025 | 41.1 | 41.45 | 41.45 | 42.01 | 40.73 | 1.24M |
September 02, 2025 | 41.39 | 40.86 | 40.86 | 41.7 | 40.06 | 2.41M |
August 29, 2025 | 42.65 | 41.83 | 41.83 | 42.97 | 41.44 | 7.59M |
August 28, 2025 | 41.89 | 42.77 | 42.77 | 42.82 | 41.6 | 1.38M |
August 27, 2025 | 41.13 | 41.89 | 41.89 | 42.03 | 40.89 | 1.62M |
August 26, 2025 | 42.34 | 41.25 | 41.25 | 42.61 | 41.13 | 2.05M |
August 25, 2025 | 40.55 | 40.64 | 40.64 | 40.83 | 39.95 | 895,100 |
August 22, 2025 | 40.05 | 40.7 | 40.7 | 41.04 | 39.99 | 969,453 |
August 21, 2025 | 39.66 | 39.83 | 39.83 | 40.01 | 39.42 | 839,000 |
August 20, 2025 | 40.03 | 39.73 | 39.73 | 40.18 | 39.25 | 656,300 |
August 19, 2025 | 39.75 | 39.86 | 39.86 | 40.27 | 39.66 | 566,300 |
August 18, 2025 | 40.98 | 40.01 | 40.01 | 40.98 | 39.85 | 579,100 |
August 15, 2025 | 40.93 | 40.82 | 40.82 | 41.38 | 40.78 | 656,600 |
August 14, 2025 | 41.33 | 40.92 | 40.92 | 41.57 | 40.52 | 721,513 |
August 13, 2025 | 42.01 | 41.94 | 41.94 | 42.18 | 40.83 | 833,100 |
August 12, 2025 | 40.8 | 41.95 | 41.95 | 42.18 | 40.6 | 769,200 |
August 11, 2025 | 41.02 | 40.7 | 40.7 | 41.4 | 40.66 | 774,400 |
August 08, 2025 | 41.81 | 41.3 | 41.3 | 41.81 | 40.78 | 782,200 |
August 07, 2025 | 43.06 | 41.53 | 41.53 | 43.95 | 41.03 | 1.79M |
August 06, 2025 | 42.59 | 41.54 | 41.54 | 42.74 | 41.54 | 1.09M |
August 05, 2025 | 42.8 | 42.14 | 42.14 | 43.21 | 41.31 | 1.36M |
August 04, 2025 | 42.8 | 43.11 | 43.11 | 43.87 | 42.7 | 1.2M |
August 01, 2025 | 43.02 | 42.8 | 42.8 | 43.28 | 41.74 | 1.13M |
July 31, 2025 | 42.54 | 43.38 | 43.38 | 43.93 | 42.54 | 951,220 |
July 30, 2025 | 43.18 | 42.68 | 42.68 | 43.55 | 42.41 | 1.26M |
July 29, 2025 | 42.54 | 43.21 | 43.21 | 43.25 | 42.15 | 951,500 |
July 28, 2025 | 41.76 | 42.18 | 42.18 | 42.24 | 41.55 | 945,500 |
July 25, 2025 | 42.43 | 41.18 | 41.18 | 42.69 | 41.08 | 835,241 |
July 24, 2025 | 42 | 43.14 | 42.36 | 43.39 | 41.85 | 1.41M |
July 23, 2025 | 41.94 | 41.97 | 41.21 | 42.2 | 41.56 | 847,100 |
July 22, 2025 | 41.23 | 41.52 | 40.77 | 42.04 | 41.23 | 819,363 |
July 21, 2025 | 42.75 | 41.13 | 40.39 | 42.75 | 41.07 | 1.12M |
July 18, 2025 | 41.93 | 42.77 | 42.73 | 43.39 | 41.72 | 1.41M |
July 17, 2025 | 40.15 | 41.51 | 41.51 | 41.68 | 39.99 | 1.89M |
July 16, 2025 | 41 | 40.26 | 40.26 | 41.47 | 40.11 | 1.55M |
July 15, 2025 | 41.4 | 41.05 | 41.05 | 41.54 | 40.1 | 1.57M |
July 14, 2025 | 41 | 41.57 | 41.57 | 41.67 | 40.61 | 1.5M |
July 11, 2025 | 41.44 | 41.44 | 41.44 | 41.92 | 41.03 | 1.39M |
July 10, 2025 | 41.92 | 41.44 | 41.44 | 42.04 | 41.26 | 1.35M |
July 09, 2025 | 43.15 | 41.74 | 41.74 | 43.15 | 41.67 | 1.11M |
July 08, 2025 | 42.71 | 42.89 | 42.89 | 43.01 | 42.14 | 1.2M |
July 07, 2025 | 43.51 | 42.77 | 42.77 | 43.71 | 42.06 | 992,900 |
July 03, 2025 | 43.56 | 43.85 | 43.85 | 44.3 | 43.5 | 465,828 |
July 02, 2025 | 43.59 | 43.71 | 43.71 | 44.01 | 43.02 | 1.05M |
July 01, 2025 | 44.06 | 43.22 | 43.22 | 44.26 | 43.11 | 942,900 |
June 30, 2025 | 44.1 | 44.05 | 44.05 | 44.76 | 43.68 | 1.55M |
June 27, 2025 | 43.77 | 44.12 | 44.12 | 45.26 | 43.56 | 2.82M |
June 26, 2025 | 42.17 | 43.92 | 43.92 | 43.94 | 41.8 | 1.73M |
June 25, 2025 | 42.53 | 41.9 | 41.9 | 42.66 | 41.42 | 1.09M |
June 24, 2025 | 41.69 | 42.58 | 42.58 | 42.81 | 41.24 | 1.16M |
June 23, 2025 | 43.2 | 41.59 | 41.59 | 43.3 | 41.48 | 1.33M |
June 20, 2025 | 43.2 | 42.86 | 42.86 | 43.6 | 42.83 | 1.05M |
June 18, 2025 | 42.83 | 42.89 | 42.89 | 43.3 | 42.22 | 993,045 |
June 17, 2025 | 43.7 | 42.81 | 42.81 | 44.18 | 42.58 | 1.21M |
June 16, 2025 | 44.21 | 43.7 | 43.7 | 45.22 | 42.92 | 1.04M |
June 13, 2025 | 44.65 | 44.19 | 44.19 | 45.31 | 44.11 | 993,905 |
June 12, 2025 | 44.06 | 44.47 | 44.47 | 44.51 | 43.95 | 813,882 |
June 11, 2025 | 43.64 | 44.63 | 44.63 | 44.65 | 43.59 | 1.47M |