42.98
+0.01(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2023 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0 |
| September 28, 2023 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0 |
| September 27, 2023 | 42.98 | 42.98 | 42.98 | 42.99 | 42.97 | 7.39M |
| September 26, 2023 | 42.78 | 42.97 | 42.97 | 42.99 | 42.74 | 3.56M |
| September 25, 2023 | 42.76 | 42.78 | 42.78 | 42.8 | 42.73 | 725,470 |
| September 22, 2023 | 42.8 | 42.74 | 42.74 | 42.82 | 42.72 | 1.59M |
| September 21, 2023 | 42.78 | 42.77 | 42.77 | 42.8 | 42.76 | 879,433 |
| September 20, 2023 | 42.83 | 42.78 | 42.78 | 42.86 | 42.78 | 2.14M |
| September 19, 2023 | 42.78 | 42.82 | 42.82 | 42.84 | 42.77 | 1.33M |
| September 18, 2023 | 42.77 | 42.78 | 42.78 | 42.79 | 42.75 | 773,035 |
| September 15, 2023 | 42.79 | 42.74 | 42.74 | 42.83 | 42.74 | 1.57M |
| September 14, 2023 | 42.77 | 42.77 | 42.77 | 42.82 | 42.75 | 1.06M |
| September 13, 2023 | 42.75 | 42.77 | 42.77 | 43.64 | 42.74 | 1.33M |
| September 12, 2023 | 42.78 | 42.74 | 42.74 | 42.8 | 42.74 | 747,837 |
| September 11, 2023 | 42.72 | 42.76 | 42.76 | 42.77 | 42.72 | 424,753 |
| September 08, 2023 | 42.72 | 42.7 | 42.7 | 42.77 | 42.7 | 879,401 |
| September 07, 2023 | 42.75 | 42.72 | 42.72 | 42.78 | 42.72 | 1.25M |
| September 06, 2023 | 42.78 | 42.77 | 42.77 | 42.85 | 42.74 | 1.76M |
| September 05, 2023 | 42.74 | 42.72 | 42.72 | 42.8 | 42.62 | 1.55M |
| September 01, 2023 | 42.73 | 42.72 | 42.72 | 42.75 | 42.67 | 861,400 |
| August 31, 2023 | 42.71 | 42.73 | 42.73 | 42.75 | 42.67 | 1.01M |
| August 30, 2023 | 42.73 | 42.7 | 42.7 | 42.73 | 42.61 | 999,500 |
| August 29, 2023 | 42.64 | 42.68 | 42.68 | 42.69 | 42.53 | 793,600 |
| August 28, 2023 | 42.49 | 42.54 | 42.54 | 42.55 | 42.48 | 845,600 |
| August 25, 2023 | 42.5 | 42.49 | 42.49 | 42.54 | 42.45 | 1.66M |
| August 24, 2023 | 42.53 | 42.48 | 42.48 | 42.55 | 42.48 | 989,800 |
| August 23, 2023 | 42.55 | 42.48 | 42.48 | 42.55 | 42.47 | 1.55M |
| August 22, 2023 | 42.53 | 42.51 | 42.51 | 42.57 | 42.51 | 1.08M |
| August 21, 2023 | 42.52 | 42.54 | 42.54 | 42.56 | 42.5 | 1.5M |
| August 18, 2023 | 42.48 | 42.5 | 42.5 | 42.54 | 42.48 | 935,700 |
| August 17, 2023 | 42.61 | 42.52 | 42.52 | 42.65 | 42.48 | 1.95M |
| August 16, 2023 | 42.69 | 42.52 | 42.52 | 42.74 | 42.51 | 2.29M |
| August 15, 2023 | 42.68 | 42.66 | 42.66 | 42.68 | 42.62 | 367,800 |
| August 14, 2023 | 42.59 | 42.66 | 42.66 | 42.67 | 42.59 | 1.44M |
| August 11, 2023 | 42.62 | 42.59 | 42.59 | 42.63 | 42.57 | 519,800 |
| August 10, 2023 | 42.64 | 42.63 | 42.63 | 42.64 | 42.57 | 810,900 |
| August 09, 2023 | 42.5 | 42.61 | 42.61 | 42.74 | 42.47 | 1.91M |
| August 08, 2023 | 42.48 | 42.56 | 42.56 | 42.58 | 42.39 | 864,500 |
| August 07, 2023 | 42.48 | 42.47 | 42.47 | 42.49 | 42.45 | 954,000 |
| August 04, 2023 | 42.46 | 42.5 | 42.5 | 42.5 | 42.42 | 684,800 |
| August 03, 2023 | 42.38 | 42.46 | 42.46 | 42.48 | 42.35 | 1.26M |
| August 02, 2023 | 42.41 | 42.35 | 42.35 | 42.46 | 42.34 | 2.25M |
| August 01, 2023 | 42.41 | 42.36 | 42.36 | 42.43 | 42.33 | 1.68M |
| July 31, 2023 | 42.46 | 42.41 | 42.41 | 42.5 | 42.31 | 927,800 |
| July 28, 2023 | 42.49 | 42.46 | 42.46 | 42.5 | 42.41 | 660,000 |
| July 27, 2023 | 42.55 | 42.43 | 42.43 | 42.55 | 42.4 | 690,900 |
| July 26, 2023 | 42.38 | 42.51 | 42.51 | 42.55 | 42.37 | 1.52M |
| July 25, 2023 | 42.38 | 42.38 | 42.38 | 42.43 | 42.33 | 841,200 |
| July 24, 2023 | 42.38 | 42.31 | 42.31 | 42.4 | 42.3 | 896,300 |
| July 21, 2023 | 42.35 | 42.38 | 42.38 | 42.4 | 42.31 | 887,000 |
| July 20, 2023 | 42.36 | 42.34 | 42.34 | 42.38 | 42.31 | 762,600 |
| July 19, 2023 | 42.35 | 42.34 | 42.34 | 42.39 | 42.3 | 2.31M |
| July 18, 2023 | 42.3 | 42.3 | 42.3 | 42.34 | 42.27 | 1.66M |
| July 17, 2023 | 42.3 | 42.29 | 42.29 | 42.33 | 42.26 | 1.49M |
| July 14, 2023 | 42.37 | 42.31 | 42.31 | 42.37 | 42.26 | 1.1M |
| July 13, 2023 | 42.3 | 42.33 | 42.33 | 42.35 | 42.27 | 1.15M |
| July 12, 2023 | 42.4 | 42.26 | 42.26 | 42.45 | 42.24 | 1.83M |
| July 11, 2023 | 42.39 | 42.36 | 42.36 | 42.41 | 42.21 | 1.87M |
| July 10, 2023 | 42.25 | 42.29 | 42.29 | 42.46 | 42.25 | 1.3M |
| July 07, 2023 | 42.2 | 42.25 | 42.25 | 42.4 | 42.16 | 1.42M |
