41.72
-0.23(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 42.56 | 41.95 | 41.95 | 42.66 | 41.8 | 3.73M |
| August 14, 2025 | 42.71 | 42.55 | 42.55 | 42.83 | 42.42 | 4.03M |
| August 13, 2025 | 42.52 | 42.68 | 42.68 | 42.69 | 42.29 | 3.33M |
| August 12, 2025 | 42.2 | 42.36 | 42.36 | 42.4 | 41.61 | 3.8M |
| August 11, 2025 | 42.34 | 42.15 | 42.15 | 42.53 | 42.1 | 3.32M |
| August 08, 2025 | 42.5 | 42.28 | 42.28 | 42.66 | 41.91 | 3.85M |
| August 07, 2025 | 41.59 | 42.37 | 42.37 | 42.37 | 41.31 | 5.64M |
| August 06, 2025 | 43.08 | 41.84 | 41.84 | 43.12 | 41.76 | 7.78M |
| August 05, 2025 | 43.33 | 42.9 | 42.9 | 43.47 | 42.76 | 6.43M |
| August 04, 2025 | 42.75 | 43.33 | 43.33 | 43.51 | 42.74 | 5.15M |
| August 01, 2025 | 42.45 | 42.59 | 42.59 | 42.85 | 42.12 | 3.26M |
| July 31, 2025 | 41.96 | 42.45 | 42.45 | 42.54 | 41.85 | 2.83M |
| July 30, 2025 | 42.22 | 42.47 | 42.19 | 42.9 | 42.22 | 4.51M |
| July 29, 2025 | 41.55 | 42.18 | 41.9 | 42.21 | 41.34 | 4.44M |
| July 28, 2025 | 42.09 | 41.27 | 41 | 42.17 | 41.21 | 4.01M |
| July 25, 2025 | 41.97 | 42.18 | 41.9 | 42.26 | 41.89 | 2.94M |
| July 24, 2025 | 41.89 | 41.9 | 41.62 | 42 | 41.59 | 3.96M |
| July 23, 2025 | 42.15 | 41.69 | 41.42 | 42.23 | 41.41 | 3.12M |
| July 22, 2025 | 41.88 | 42.09 | 41.81 | 42.11 | 41.66 | 4.4M |
| July 21, 2025 | 40.89 | 41.72 | 41.44 | 41.89 | 40.87 | 6.66M |
| July 18, 2025 | 40.28 | 40.9 | 40.9 | 40.99 | 40.28 | 3.87M |
| July 17, 2025 | 39.84 | 40.22 | 40.22 | 40.47 | 39.84 | 4.52M |
| July 16, 2025 | 39.76 | 40.14 | 40.14 | 40.24 | 39.67 | 5.1M |
| July 15, 2025 | 39.83 | 39.87 | 39.87 | 40.15 | 39.73 | 3.92M |
| July 14, 2025 | 39.66 | 39.95 | 39.95 | 40.35 | 39.51 | 2.8M |
| July 11, 2025 | 39.35 | 39.57 | 39.57 | 39.72 | 39.1 | 4.01M |
| July 10, 2025 | 39.14 | 39.6 | 39.6 | 39.63 | 39.03 | 3.9M |
| July 09, 2025 | 39.16 | 39.34 | 39.34 | 39.42 | 38.79 | 3.42M |
| July 08, 2025 | 39.29 | 39 | 39 | 39.39 | 38.58 | 5.46M |
| July 07, 2025 | 39.57 | 39.63 | 39.63 | 39.73 | 39.35 | 3.15M |
| July 03, 2025 | 39.37 | 39.56 | 39.56 | 39.72 | 39.23 | 2.21M |
| July 02, 2025 | 39.81 | 39.41 | 39.41 | 39.98 | 38.94 | 3.88M |
| July 01, 2025 | 40.25 | 40.06 | 40.06 | 40.51 | 39.99 | 5.69M |
| June 30, 2025 | 39.89 | 40.34 | 40.34 | 40.36 | 39.78 | 4.01M |
| June 27, 2025 | 39.63 | 39.97 | 39.97 | 40.25 | 39.54 | 7.01M |
| June 26, 2025 | 39.72 | 39.61 | 39.61 | 39.87 | 39.4 | 4.71M |
| June 25, 2025 | 40.39 | 39.73 | 39.73 | 40.43 | 39.64 | 3.86M |
| June 24, 2025 | 40.51 | 40.52 | 40.52 | 40.79 | 40.37 | 4.27M |
| June 23, 2025 | 39.8 | 40.51 | 40.51 | 40.55 | 39.66 | 5.54M |
| June 20, 2025 | 39.25 | 39.52 | 39.52 | 39.76 | 39.17 | 6.15M |
| June 18, 2025 | 39.28 | 39.28 | 39.28 | 39.64 | 39.13 | 4.73M |
| June 17, 2025 | 39.36 | 39.28 | 39.28 | 39.4 | 38.96 | 4.4M |
| June 16, 2025 | 39.73 | 39.36 | 39.36 | 40.01 | 39.17 | 3.76M |
| June 13, 2025 | 39.88 | 39.52 | 39.52 | 40 | 39.42 | 3.64M |
| June 12, 2025 | 39.46 | 39.91 | 39.91 | 39.91 | 39.29 | 3.66M |
| June 11, 2025 | 39.71 | 39.46 | 39.46 | 39.92 | 39.35 | 4.03M |
| June 10, 2025 | 39.33 | 39.59 | 39.59 | 39.63 | 39.26 | 4.16M |
| June 09, 2025 | 39.18 | 39.35 | 39.35 | 39.59 | 38.97 | 4.46M |
| June 06, 2025 | 39.1 | 39.28 | 39.28 | 39.36 | 38.82 | 4.83M |
| June 05, 2025 | 39 | 38.99 | 38.99 | 39.13 | 38.78 | 3.17M |
| June 04, 2025 | 39.38 | 39.08 | 39.08 | 39.6 | 39 | 3.05M |
| June 03, 2025 | 39.7 | 39.43 | 39.43 | 39.91 | 39.02 | 3.78M |
| June 02, 2025 | 39.27 | 39.59 | 39.59 | 39.6 | 39.15 | 3.13M |
| May 30, 2025 | 38.92 | 39.54 | 39.54 | 39.61 | 38.72 | 6.15M |
| May 29, 2025 | 38.63 | 38.99 | 38.99 | 39.03 | 38.48 | 2.72M |
| May 28, 2025 | 39.19 | 38.75 | 38.75 | 39.28 | 38.66 | 2.47M |
| May 27, 2025 | 39.42 | 39.28 | 39.28 | 39.44 | 39.15 | 2.55M |
| May 23, 2025 | 38.74 | 39.02 | 39.02 | 39.1 | 38.36 | 3.07M |
| May 22, 2025 | 38.72 | 38.5 | 38.5 | 38.72 | 38.13 | 4.14M |
| May 21, 2025 | 39.45 | 38.85 | 38.85 | 39.53 | 38.79 | 3.92M |