42.88
+0.3253(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.67 | 42.88 | 42.88 | 42.93 | 42.65 | 10,119 |
September 25, 2025 | 42.64 | 42.55 | 42.55 | 42.64 | 42.54 | 1.21M |
September 24, 2025 | 42.8 | 42.84 | 42.84 | 42.85 | 42.8 | 8,615 |
September 23, 2025 | 43.28 | 42.97 | 42.97 | 43.28 | 42.93 | 13,404 |
September 22, 2025 | 42.87 | 43.22 | 43.22 | 43.29 | 42.87 | 10,606 |
September 19, 2025 | 42.89 | 43.05 | 43.05 | 43.08 | 42.81 | 4,200 |
September 18, 2025 | 42.93 | 42.94 | 42.94 | 42.97 | 42.8 | 4,200 |
September 17, 2025 | 42.75 | 42.68 | 42.68 | 42.83 | 42.68 | 5,800 |
September 16, 2025 | 42.89 | 42.7 | 42.7 | 42.89 | 42.64 | 6,000 |
September 15, 2025 | 42.77 | 42.74 | 42.74 | 42.79 | 42.71 | 2,000 |
September 12, 2025 | 42.79 | 42.66 | 42.66 | 42.81 | 42.63 | 1,530 |
September 11, 2025 | 42.41 | 42.87 | 42.87 | 42.87 | 42.41 | 4,010 |
September 10, 2025 | 42.38 | 42.37 | 42.37 | 42.42 | 42.21 | 4,462 |
September 09, 2025 | 42.38 | 42.45 | 42.45 | 42.45 | 42.35 | 1,401 |
September 08, 2025 | 42.41 | 42.38 | 42.38 | 42.44 | 42.21 | 9,400 |
September 05, 2025 | 42.61 | 42.31 | 42.31 | 42.61 | 42.14 | 22,410 |
September 04, 2025 | 42.09 | 42.41 | 42.41 | 42.41 | 42.09 | 8,510 |
September 03, 2025 | 42.03 | 42.05 | 42.05 | 42.06 | 41.91 | 3,441 |
September 02, 2025 | 41.75 | 41.94 | 41.94 | 41.94 | 41.65 | 217,300 |
August 29, 2025 | 42.21 | 42.22 | 42.22 | 42.23 | 42.17 | 13,500 |
August 28, 2025 | 42.49 | 42.45 | 42.45 | 42.49 | 42.45 | 700 |
August 27, 2025 | 42.36 | 42.37 | 42.37 | 42.37 | 42.32 | 1,000 |
August 26, 2025 | 42.13 | 42.2 | 42.2 | 42.2 | 42.08 | 4,421 |
August 25, 2025 | 42.37 | 42.16 | 42.16 | 42.37 | 42.12 | 5,236 |
August 22, 2025 | 42.17 | 42.32 | 42.32 | 42.44 | 42.17 | 2,841 |
August 21, 2025 | 41.72 | 41.63 | 41.63 | 41.74 | 41.57 | 2,318 |
August 20, 2025 | 41.84 | 41.82 | 41.82 | 41.84 | 41.57 | 1,141 |
August 19, 2025 | 42.25 | 41.92 | 41.92 | 42.25 | 41.92 | 1,200 |
August 18, 2025 | 42 | 42.06 | 42.06 | 42.12 | 42 | 1,763 |
August 15, 2025 | 42.09 | 42.03 | 42.03 | 42.09 | 42.03 | 1,705 |
August 14, 2025 | 41.96 | 42.12 | 42.12 | 42.17 | 41.95 | 3,510 |
August 13, 2025 | 42.07 | 42.19 | 42.19 | 42.19 | 42.03 | 11,535 |
August 12, 2025 | 41.83 | 41.73 | 41.73 | 41.83 | 41.73 | 728 |
August 11, 2025 | 41.37 | 41.26 | 41.26 | 41.43 | 41.26 | 3,309 |
August 08, 2025 | 41.37 | 41.42 | 41.42 | 41.48 | 41.35 | 3,408 |
August 07, 2025 | 41.22 | 41.05 | 41.05 | 41.22 | 40.94 | 5,018 |
August 06, 2025 | 40.85 | 41.13 | 41.13 | 41.15 | 40.85 | 2,900 |
August 05, 2025 | 40.9 | 40.87 | 40.87 | 41.07 | 40.79 | 1,900 |
August 04, 2025 | 40.61 | 41.11 | 41.11 | 41.11 | 40.61 | 4,500 |
August 01, 2025 | 40.58 | 40.51 | 40.51 | 40.58 | 40.38 | 2,000 |
July 31, 2025 | 41.69 | 41.18 | 41.18 | 41.7 | 41.18 | 1,700 |
July 30, 2025 | 41.55 | 41.42 | 41.42 | 41.7 | 41.21 | 6,924 |
July 29, 2025 | 41.55 | 41.51 | 41.51 | 41.58 | 41.46 | 4,728 |
July 28, 2025 | 41.66 | 41.58 | 41.58 | 41.71 | 41.48 | 4,000 |
July 25, 2025 | 41.51 | 41.59 | 41.59 | 41.6 | 41.5 | 1,899 |
July 24, 2025 | 41.52 | 41.47 | 41.47 | 41.64 | 41.45 | 7,546 |
July 23, 2025 | 41.23 | 41.44 | 41.44 | 41.44 | 41.21 | 3,813 |
July 22, 2025 | 40.85 | 41.13 | 41.13 | 41.13 | 40.85 | 2,513 |
July 21, 2025 | 40.86 | 40.91 | 40.91 | 41.1 | 40.85 | 2,200 |
July 18, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 500 |
July 17, 2025 | 40.76 | 40.96 | 40.96 | 41.04 | 40.76 | 2,119 |
July 16, 2025 | 40.58 | 40.67 | 40.67 | 40.68 | 40.25 | 4,007 |
July 15, 2025 | 40.86 | 40.52 | 40.52 | 40.87 | 40.52 | 1,900 |
July 14, 2025 | 40.77 | 40.86 | 40.86 | 40.9 | 40.76 | 4,300 |
July 11, 2025 | 40.88 | 40.89 | 40.89 | 40.93 | 40.87 | 1,900 |
July 10, 2025 | 41.05 | 41.09 | 41.09 | 41.2 | 41.05 | 1,420 |
July 09, 2025 | 40.91 | 41.04 | 41.04 | 41.18 | 40.91 | 5,034 |
July 08, 2025 | 40.75 | 40.87 | 40.87 | 40.9 | 40.73 | 12,240 |
July 07, 2025 | 41.04 | 40.65 | 40.65 | 41.2 | 40.65 | 3,600 |
July 03, 2025 | 41 | 41.02 | 41.02 | 41.2 | 41 | 2,600 |