42.59
+0.24(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 41.67 | 42.59 | 42.59 | 42.8 | 41.65 | 519,186 |
| August 20, 2025 | 42.35 | 42.35 | 42.35 | 42.93 | 41.5 | 466,600 |
| August 19, 2025 | 43.56 | 42.57 | 42.57 | 44.06 | 42.12 | 540,100 |
| August 18, 2025 | 42.52 | 43.62 | 43.62 | 43.95 | 42.52 | 665,644 |
| August 15, 2025 | 41.82 | 42.63 | 42.63 | 42.66 | 41.7 | 824,527 |
| August 14, 2025 | 40.18 | 41.55 | 41.55 | 41.84 | 40.01 | 814,325 |
| August 13, 2025 | 40.38 | 40.73 | 40.73 | 41.81 | 39.71 | 831,600 |
| August 12, 2025 | 37.82 | 39.87 | 39.87 | 40 | 37.57 | 939,800 |
| August 11, 2025 | 38.16 | 37.68 | 37.68 | 40.09 | 36.65 | 1.74M |
| August 08, 2025 | 40.67 | 40.62 | 40.62 | 40.91 | 39.54 | 840,600 |
| August 07, 2025 | 41.53 | 40.85 | 40.85 | 41.53 | 40.31 | 540,200 |
| August 06, 2025 | 42.6 | 41.35 | 41.35 | 42.84 | 40.44 | 557,000 |
| August 05, 2025 | 43.79 | 42.97 | 42.97 | 43.79 | 42.43 | 297,600 |
| August 04, 2025 | 43.03 | 43.66 | 43.66 | 43.84 | 42.57 | 379,800 |
| August 01, 2025 | 43.13 | 42.96 | 42.96 | 43.87 | 42.68 | 393,426 |
| July 31, 2025 | 43.33 | 43.75 | 43.75 | 44.14 | 43.24 | 415,100 |
| July 30, 2025 | 44.43 | 44.07 | 44.07 | 44.94 | 43.86 | 658,943 |
| July 29, 2025 | 44.57 | 43.7 | 43.7 | 44.57 | 43.21 | 595,475 |
| July 28, 2025 | 46 | 44.2 | 44.2 | 46.02 | 44.15 | 830,900 |
| July 25, 2025 | 45.84 | 45.79 | 45.79 | 46.48 | 45.05 | 362,500 |
| July 24, 2025 | 46.51 | 45.85 | 45.85 | 46.88 | 45.52 | 296,915 |
| July 23, 2025 | 46.43 | 46.43 | 46.43 | 46.72 | 45.37 | 316,134 |
| July 22, 2025 | 45.04 | 45.76 | 45.76 | 45.99 | 44.11 | 573,987 |
| July 21, 2025 | 46.52 | 45.14 | 45.14 | 47.11 | 44.92 | 621,001 |
| July 18, 2025 | 46.74 | 46.18 | 46.18 | 47.3 | 46 | 501,500 |
| July 17, 2025 | 45.59 | 46.35 | 46.35 | 46.93 | 45.59 | 421,302 |
| July 16, 2025 | 45.21 | 45.51 | 45.51 | 46 | 44.89 | 507,135 |
| July 15, 2025 | 45.3 | 44.91 | 44.91 | 45.33 | 43.66 | 1.06M |
| July 14, 2025 | 44.63 | 44.9 | 44.9 | 45.83 | 44.41 | 569,609 |
| July 11, 2025 | 44.57 | 44.48 | 44.48 | 45.15 | 43.87 | 596,847 |
| July 10, 2025 | 45.14 | 45.21 | 45.21 | 45.38 | 43.56 | 615,920 |
| July 09, 2025 | 43.62 | 45.18 | 45.18 | 46.34 | 43.62 | 1.01M |
| July 08, 2025 | 44.02 | 43.43 | 43.43 | 44.41 | 42.87 | 647,707 |
| July 07, 2025 | 44.46 | 43.81 | 43.81 | 44.46 | 43 | 534,825 |
| July 03, 2025 | 45.04 | 44.79 | 44.79 | 45.15 | 44.26 | 240,500 |
| July 02, 2025 | 44.7 | 44.53 | 44.53 | 45.46 | 44.08 | 990,520 |
| July 01, 2025 | 45.02 | 44.44 | 44.44 | 45.45 | 43.84 | 1M |
| June 30, 2025 | 44.66 | 43.64 | 43.64 | 45.03 | 43.58 | 1.14M |
| June 27, 2025 | 46.43 | 44.12 | 44.12 | 46.67 | 43.51 | 3.8M |
| June 26, 2025 | 45.51 | 45.71 | 45.71 | 46.21 | 44 | 1.42M |
| June 25, 2025 | 45.56 | 46.47 | 46.47 | 46.82 | 44.62 | 861,500 |
| June 24, 2025 | 47.3 | 47.14 | 47.14 | 47.73 | 45.89 | 570,100 |
| June 23, 2025 | 45.74 | 46.29 | 46.29 | 46.8 | 45.01 | 378,346 |
| June 20, 2025 | 46.51 | 45.87 | 45.87 | 46.66 | 44.51 | 947,624 |
| June 18, 2025 | 46.13 | 46.44 | 46.44 | 47.51 | 45.73 | 517,600 |
| June 17, 2025 | 46.45 | 46.35 | 46.35 | 46.97 | 45.72 | 551,500 |
| June 16, 2025 | 47.05 | 46.84 | 46.84 | 47.75 | 45.72 | 490,400 |
| June 13, 2025 | 46.22 | 46.96 | 46.96 | 47.33 | 46.04 | 470,122 |
| June 12, 2025 | 48.09 | 47.29 | 47.29 | 48.26 | 46.8 | 520,391 |
| June 11, 2025 | 48.69 | 48.39 | 48.39 | 50.27 | 47.94 | 701,079 |
| June 10, 2025 | 47.32 | 48.6 | 48.6 | 49.02 | 47.18 | 907,035 |
| June 09, 2025 | 47.91 | 47.16 | 47.16 | 47.94 | 45.8 | 849,047 |
| June 06, 2025 | 48.42 | 47.62 | 47.62 | 49.98 | 47.03 | 988,170 |
| June 05, 2025 | 44.39 | 47.66 | 47.66 | 47.95 | 43.09 | 1.32M |
| June 04, 2025 | 43.73 | 44.26 | 44.26 | 45.45 | 42.83 | 1.14M |
| June 03, 2025 | 44.62 | 43.58 | 43.58 | 49.35 | 43.12 | 3.51M |
| June 02, 2025 | 40 | 43.13 | 43.13 | 43.97 | 36.86 | 6.32M |
| May 30, 2025 | 29.96 | 29.64 | 29.64 | 29.96 | 28.5 | 651,485 |
| May 29, 2025 | 29.19 | 30.25 | 30.25 | 30.28 | 28.5 | 936,100 |
| May 28, 2025 | 28.33 | 28.8 | 28.8 | 30.2 | 28.33 | 1.37M |
