42.81
+0.15(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.75 | 42.81 | 42.81 | 43.01 | 42.59 | 747,200 |
September 04, 2025 | 43.06 | 42.66 | 42.66 | 43.06 | 42.15 | 909,235 |
September 03, 2025 | 42.25 | 42.73 | 42.73 | 42.77 | 42.17 | 1.14M |
September 02, 2025 | 42.52 | 42.34 | 42.34 | 42.72 | 42.14 | 1.3M |
August 29, 2025 | 42.63 | 42.78 | 42.78 | 43.07 | 42.46 | 819,744 |
August 28, 2025 | 43.1 | 42.64 | 42.64 | 43.1 | 42.49 | 1.09M |
August 27, 2025 | 42.36 | 43.05 | 43.05 | 43.1 | 42.32 | 1.1M |
August 26, 2025 | 42.43 | 42.33 | 42.33 | 42.6 | 42.21 | 1.48M |
August 25, 2025 | 42.7 | 42.49 | 42.49 | 42.84 | 42.43 | 892,834 |
August 22, 2025 | 42.48 | 43.08 | 43.08 | 43.2 | 42.36 | 1.29M |
August 21, 2025 | 42.39 | 42.2 | 42.2 | 42.56 | 42.04 | 1.18M |
August 20, 2025 | 42.71 | 42.5 | 42.5 | 43.26 | 42.34 | 951,724 |
August 19, 2025 | 42 | 42.65 | 42.65 | 42.79 | 42 | 1.35M |
August 18, 2025 | 42.53 | 41.93 | 41.93 | 42.61 | 41.88 | 915,400 |
August 15, 2025 | 42.64 | 42.46 | 42.46 | 42.73 | 42.16 | 1.14M |
August 14, 2025 | 42.8 | 42.62 | 42.62 | 42.83 | 42.49 | 810,853 |
August 13, 2025 | 42.68 | 42.96 | 42.96 | 43.02 | 42.46 | 823,346 |
August 12, 2025 | 42.27 | 42.65 | 42.65 | 42.66 | 42.06 | 1.03M |
August 11, 2025 | 42.19 | 42.19 | 42.19 | 42.44 | 41.96 | 703,900 |
August 08, 2025 | 42.57 | 42.08 | 42.08 | 42.73 | 41.64 | 865,300 |
August 07, 2025 | 42.31 | 42.46 | 42.46 | 42.51 | 42.11 | 827,600 |
August 06, 2025 | 42.5 | 42.09 | 42.09 | 42.67 | 42.07 | 1.21M |
August 05, 2025 | 42.17 | 42.39 | 42.39 | 42.39 | 41.98 | 1.18M |
August 04, 2025 | 41.56 | 42.17 | 42.17 | 42.19 | 41.49 | 1.1M |
August 01, 2025 | 41.3 | 41.44 | 41.44 | 41.46 | 40.98 | 1.55M |
July 31, 2025 | 40.96 | 41.12 | 41.12 | 41.34 | 40.81 | 1.71M |
July 30, 2025 | 41.47 | 41.33 | 41.33 | 41.78 | 41.18 | 1.23M |
July 29, 2025 | 41.05 | 41.29 | 41.29 | 41.46 | 40.81 | 1.37M |
July 28, 2025 | 41.17 | 40.95 | 40.95 | 41.58 | 40.85 | 1.48M |
July 25, 2025 | 40.3 | 41.4 | 41.4 | 42.22 | 39.85 | 2.27M |
July 24, 2025 | 40.14 | 39.73 | 39.73 | 40.28 | 39.73 | 1.74M |
July 23, 2025 | 40.92 | 40.09 | 40.09 | 40.99 | 39.88 | 1.97M |
July 22, 2025 | 40.79 | 40.87 | 40.87 | 41.5 | 40.67 | 1.39M |
July 21, 2025 | 40.1 | 40.71 | 40.71 | 40.87 | 40.1 | 1.61M |
July 18, 2025 | 40.26 | 40.02 | 40.02 | 40.5 | 39.81 | 1.85M |
July 17, 2025 | 40.53 | 40.21 | 40.21 | 40.87 | 40.05 | 2.08M |
July 16, 2025 | 40.42 | 40.72 | 40.72 | 40.9 | 40.39 | 1.01M |
July 15, 2025 | 41.08 | 40.41 | 40.41 | 41.31 | 40.26 | 771,997 |
July 14, 2025 | 40.98 | 41.21 | 41.21 | 41.51 | 40.98 | 655,561 |
July 11, 2025 | 41.12 | 41.12 | 41.12 | 41.45 | 40.93 | 943,800 |
July 10, 2025 | 40.7 | 41.47 | 41.47 | 41.59 | 40.64 | 903,000 |
July 09, 2025 | 40.77 | 40.91 | 40.91 | 40.97 | 40.53 | 1.17M |
July 08, 2025 | 40.65 | 40.68 | 40.68 | 41 | 40.38 | 1.33M |
July 07, 2025 | 41.05 | 40.91 | 40.91 | 41.22 | 40.7 | 1.3M |
July 03, 2025 | 41 | 41.21 | 41.21 | 41.26 | 40.82 | 651,600 |
July 02, 2025 | 40.78 | 40.73 | 40.73 | 40.98 | 40.39 | 1.37M |
July 01, 2025 | 40.47 | 40.95 | 40.95 | 41.31 | 40.23 | 1.62M |
June 30, 2025 | 40.19 | 40.63 | 40.63 | 40.65 | 39.9 | 1.48M |
June 27, 2025 | 40.56 | 40.2 | 40.2 | 40.81 | 40.11 | 2.86M |
June 26, 2025 | 40.1 | 40.42 | 40.42 | 40.48 | 39.92 | 1.31M |
June 25, 2025 | 40.2 | 39.96 | 39.96 | 40.23 | 39.55 | 1.8M |
June 24, 2025 | 40.55 | 40.26 | 40.26 | 40.67 | 40.05 | 1.18M |
June 23, 2025 | 40.91 | 41.06 | 40.53 | 41.35 | 40.72 | 1.37M |
June 20, 2025 | 40.29 | 40.54 | 40.02 | 40.77 | 40.26 | 2.01M |
June 18, 2025 | 40.1 | 40.16 | 39.65 | 40.41 | 39.91 | 1.14M |
June 17, 2025 | 40.19 | 40.11 | 39.6 | 40.33 | 39.69 | 926,204 |
June 16, 2025 | 41.21 | 40.26 | 39.75 | 41.29 | 40.03 | 1.19M |
June 13, 2025 | 41.11 | 40.96 | 40.44 | 41.34 | 40.87 | 1.04M |
June 12, 2025 | 41.15 | 41.3 | 40.77 | 41.38 | 40.86 | 1.04M |
June 11, 2025 | 41.5 | 41.08 | 40.55 | 41.56 | 40.88 | 728,706 |