42.25
+0.2194(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.98 | 42.03 | 42.03 | 42.03 | 41.87 | 2,825 |
September 25, 2025 | 41.84 | 41.83 | 41.83 | 41.93 | 41.59 | 45,826 |
September 24, 2025 | 42.04 | 42.05 | 42.05 | 42.11 | 42 | 2,267 |
September 23, 2025 | 42.4 | 42.22 | 42.22 | 42.45 | 42.19 | 6,464 |
September 22, 2025 | 42.3 | 42.44 | 42.44 | 42.48 | 42.27 | 3,711 |
September 19, 2025 | 42.07 | 42.3 | 42.3 | 42.3 | 42.07 | 1,100 |
September 18, 2025 | 42.26 | 42.15 | 42.15 | 42.27 | 42.13 | 2,426 |
September 17, 2025 | 42.03 | 41.97 | 41.97 | 42.04 | 41.86 | 3,207 |
September 16, 2025 | 42.04 | 41.99 | 41.99 | 42.08 | 41.94 | 3,029 |
September 15, 2025 | 41.9 | 42.06 | 42.06 | 42.06 | 41.87 | 3,900 |
September 12, 2025 | 41.71 | 41.8 | 41.8 | 41.87 | 41.71 | 3,112 |
September 11, 2025 | 41.47 | 41.82 | 41.82 | 41.83 | 41.47 | 102,628 |
September 10, 2025 | 41.57 | 41.47 | 41.47 | 41.6 | 41.36 | 8,136 |
September 09, 2025 | 41.22 | 41.32 | 41.32 | 41.32 | 41.18 | 3,746 |
September 08, 2025 | 41.18 | 41.25 | 41.25 | 41.25 | 41.12 | 4,035 |
September 05, 2025 | 41.01 | 41 | 41 | 41.11 | 40.93 | 5,546 |
September 04, 2025 | 40.68 | 41.01 | 41.01 | 41.08 | 40.68 | 5,771 |
September 03, 2025 | 40.56 | 40.68 | 40.68 | 40.68 | 40.56 | 2,321 |
September 02, 2025 | 40.26 | 40.48 | 40.48 | 40.49 | 40.22 | 4,244 |
August 29, 2025 | 40.87 | 40.79 | 40.79 | 40.87 | 40.73 | 3,101 |
August 28, 2025 | 41.09 | 41.08 | 41.08 | 41.13 | 41.01 | 1,556 |
August 27, 2025 | 40.97 | 40.96 | 40.96 | 40.99 | 40.9 | 1,928 |
August 26, 2025 | 40.86 | 40.92 | 40.92 | 40.92 | 40.84 | 1,413 |
August 25, 2025 | 41.11 | 40.84 | 40.84 | 41.11 | 40.84 | 6,700 |
August 22, 2025 | 41 | 41.06 | 41.06 | 41.14 | 41 | 2,111 |
August 21, 2025 | 40.52 | 40.47 | 40.47 | 40.57 | 40.46 | 10,912 |
August 20, 2025 | 40.66 | 40.59 | 40.59 | 40.66 | 40.48 | 20,600 |
August 19, 2025 | 40.81 | 40.64 | 40.64 | 40.81 | 40.58 | 1,705 |
August 18, 2025 | 40.77 | 40.85 | 40.85 | 40.87 | 40.77 | 1,518 |
August 15, 2025 | 40.87 | 40.8 | 40.8 | 40.92 | 40.8 | 7,100 |
August 14, 2025 | 40.76 | 40.77 | 40.77 | 40.78 | 40.64 | 2,400 |
August 13, 2025 | 40.79 | 40.86 | 40.86 | 40.86 | 40.72 | 1,802 |
August 12, 2025 | 40.48 | 40.68 | 40.68 | 40.68 | 40.48 | 2,043 |
August 11, 2025 | 40.34 | 40.24 | 40.24 | 40.47 | 40.24 | 1,200 |
August 08, 2025 | 40.31 | 40.42 | 40.42 | 40.49 | 40.31 | 48,800 |
August 07, 2025 | 40.17 | 40.16 | 40.16 | 40.25 | 40.08 | 3,504 |
August 06, 2025 | 39.9 | 40.1 | 40.1 | 40.12 | 39.9 | 1,618 |
August 05, 2025 | 40 | 39.85 | 39.85 | 40 | 39.83 | 2,800 |
August 04, 2025 | 39.84 | 39.91 | 39.91 | 39.91 | 39.84 | 1,128 |
August 01, 2025 | 39.36 | 39.31 | 39.31 | 39.4 | 39.16 | 7,600 |
July 31, 2025 | 40.21 | 39.77 | 39.77 | 40.21 | 39.76 | 2,700 |
July 30, 2025 | 40.04 | 39.97 | 39.97 | 40.16 | 39.85 | 27,009 |
July 29, 2025 | 40.29 | 40.06 | 40.06 | 40.29 | 40.06 | 6,600 |
July 28, 2025 | 40.32 | 40.24 | 40.24 | 40.32 | 40.23 | 3,748 |
July 25, 2025 | 40.3 | 40.43 | 40.43 | 40.46 | 40.3 | 1,400 |
July 24, 2025 | 40.37 | 40.36 | 40.36 | 40.43 | 40.34 | 3,424 |
July 23, 2025 | 40.13 | 40.41 | 40.41 | 40.41 | 40.12 | 4,545 |
July 22, 2025 | 39.86 | 39.98 | 39.98 | 40.01 | 39.68 | 22,537 |
July 21, 2025 | 39.98 | 39.99 | 39.99 | 40.16 | 39.98 | 2,100 |
July 18, 2025 | 39.88 | 39.82 | 39.82 | 39.89 | 39.74 | 9,900 |
July 17, 2025 | 39.71 | 39.81 | 39.81 | 39.81 | 39.71 | 1,906 |
July 16, 2025 | 39.38 | 39.58 | 39.58 | 39.58 | 39.38 | 3,246 |
July 15, 2025 | 39.45 | 39.33 | 39.33 | 39.52 | 39.33 | 2,100 |
July 14, 2025 | 39.49 | 39.48 | 39.48 | 39.6 | 39.47 | 29,800 |
July 11, 2025 | 39.47 | 39.57 | 39.57 | 39.57 | 39.47 | 2,900 |
July 10, 2025 | 39.66 | 39.63 | 39.63 | 39.73 | 39.6 | 1,505 |
July 09, 2025 | 39.62 | 39.64 | 39.64 | 39.64 | 39.45 | 5,900 |
July 08, 2025 | 39.4 | 39.35 | 39.35 | 39.42 | 39.35 | 1,534 |
July 07, 2025 | 39.5 | 39.49 | 39.37 | 39.63 | 39.35 | 7,098 |
July 03, 2025 | 39.72 | 39.81 | 39.81 | 39.83 | 39.71 | 2,203 |