41.50
-0.5(-1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 41.5 | 42 | 42 | 42 | 41 | 1,688 |
September 03, 2025 | 42 | 42 | 42 | 42 | 42 | 1,048 |
September 02, 2025 | 40.79 | 41 | 41 | 41 | 40.79 | 305 |
August 29, 2025 | 41 | 40.55 | 40.55 | 41 | 40.55 | 332 |
August 28, 2025 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 323 |
August 27, 2025 | 43 | 43 | 43 | 43 | 43 | 0 |
August 26, 2025 | 42.75 | 43 | 43 | 43 | 42.75 | 481 |
August 25, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 141 |
August 22, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 202 |
August 21, 2025 | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 58 |
August 20, 2025 | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 423 |
August 19, 2025 | 42.1 | 42.1 | 42.1 | 42.1 | 42.1 | 1,711 |
August 18, 2025 | 42.23 | 42.5 | 42.5 | 42.5 | 42.1 | 1,917 |
August 15, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 238 |
August 14, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0 |
August 13, 2025 | 42.5 | 42.51 | 42.51 | 42.65 | 42.5 | 531 |
August 12, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 100 |
August 11, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0 |
August 08, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 174 |
August 07, 2025 | 41.96 | 42 | 42 | 42 | 41.96 | 2,789 |
August 06, 2025 | 39.75 | 40 | 40 | 40 | 39.75 | 622 |
August 05, 2025 | 40 | 40 | 40 | 40 | 40 | 502 |
August 04, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 116 |
August 01, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 1 |
July 31, 2025 | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 250 |
July 30, 2025 | 42 | 42 | 42 | 42 | 42 | 0 |
July 29, 2025 | 42 | 42 | 42 | 42 | 42 | 0 |
July 28, 2025 | 42 | 42 | 42 | 42 | 41.97 | 1,594 |
July 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 352 |
July 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0 |
July 23, 2025 | 41 | 41.24 | 41.24 | 41.24 | 41 | 1,121 |
July 22, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
July 21, 2025 | 41 | 41 | 41 | 41 | 41 | 90 |
July 18, 2025 | 41.5 | 41 | 41 | 41.5 | 41 | 355 |
July 17, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 4 |
July 16, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 238 |
July 15, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 265 |
July 14, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 106 |
July 11, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 500 |
July 10, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0 |
July 09, 2025 | 40 | 41.73 | 41.73 | 41.73 | 40 | 1,500 |
July 08, 2025 | 41 | 41 | 41 | 41 | 41 | 55 |
July 07, 2025 | 41.78 | 41 | 41 | 41.78 | 41 | 373 |
July 03, 2025 | 42 | 42 | 42 | 42 | 42 | 0 |
July 02, 2025 | 42 | 42 | 42 | 42 | 42 | 55 |
July 01, 2025 | 41 | 42 | 42 | 42 | 36.25 | 2,201 |
June 30, 2025 | 40.9 | 39.55 | 39.55 | 41.5 | 39.55 | 1,577 |
June 27, 2025 | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | 0 |
June 26, 2025 | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | 2,898 |
June 25, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 125 |
June 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 512 |
June 23, 2025 | 41.25 | 41 | 41 | 41.25 | 41 | 200 |
June 20, 2025 | 40.5 | 41 | 41 | 41.1 | 40.3 | 3,449 |
June 18, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0 |
June 17, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 150 |
June 16, 2025 | 40 | 40.9 | 40.9 | 40.9 | 40 | 992 |
June 13, 2025 | 40 | 40.91 | 40.91 | 40.98 | 40 | 1,779 |
June 12, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0 |
June 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 599 |
June 10, 2025 | 39.9 | 40 | 40 | 40 | 39.9 | 1,196 |