42.47
-0.24(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.85 | 42.71 | 42.71 | 43.23 | 42.39 | 54,637 |
September 04, 2025 | 42.71 | 42.76 | 42.76 | 42.85 | 42.51 | 62,200 |
September 03, 2025 | 42.28 | 42.68 | 42.68 | 42.71 | 42.21 | 64,224 |
September 02, 2025 | 42 | 42.36 | 42.36 | 42.5 | 42 | 63,616 |
August 29, 2025 | 43.01 | 42.63 | 42.63 | 43.04 | 42.55 | 62,288 |
August 28, 2025 | 43.13 | 42.79 | 42.79 | 43.13 | 42.56 | 62,331 |
August 27, 2025 | 43.12 | 42.96 | 42.96 | 43.14 | 42.84 | 32,414 |
August 26, 2025 | 42.99 | 42.92 | 42.92 | 43.2 | 42.74 | 38,108 |
August 25, 2025 | 43.02 | 42.94 | 42.94 | 43.4 | 42.82 | 57,614 |
August 22, 2025 | 42.81 | 42.82 | 42.82 | 42.94 | 42.6 | 59,120 |
August 21, 2025 | 43.18 | 42.96 | 42.96 | 43.33 | 42.86 | 59,800 |
August 20, 2025 | 43.3 | 43.03 | 43.03 | 43.36 | 42.95 | 92,417 |
August 19, 2025 | 43.05 | 43.03 | 43.03 | 43.21 | 42.96 | 106,711 |
August 18, 2025 | 43.19 | 43.1 | 43.1 | 43.31 | 42.92 | 45,000 |
August 15, 2025 | 43.53 | 43.19 | 43.19 | 43.53 | 43.19 | 50,189 |
August 14, 2025 | 42.87 | 43.31 | 43.31 | 43.49 | 42.87 | 31,826 |
August 13, 2025 | 43.29 | 43.1 | 43.1 | 43.39 | 42.85 | 105,159 |
August 12, 2025 | 42.99 | 43.08 | 43.08 | 43.28 | 42.99 | 41,929 |
August 11, 2025 | 43.87 | 42.98 | 42.98 | 43.88 | 42.95 | 83,000 |
August 08, 2025 | 43.44 | 43.82 | 43.82 | 43.85 | 43.44 | 59,906 |
August 07, 2025 | 43.45 | 43.34 | 43.34 | 43.97 | 43.2 | 92,300 |
August 06, 2025 | 43.49 | 43.34 | 43.34 | 43.55 | 43.18 | 58,414 |
August 05, 2025 | 43.49 | 43.31 | 43.31 | 43.57 | 43.08 | 52,000 |
August 04, 2025 | 43.02 | 43.56 | 43.56 | 43.66 | 43.01 | 66,000 |
August 01, 2025 | 43.12 | 43.3 | 43.3 | 43.35 | 42.25 | 58,468 |
July 31, 2025 | 43.27 | 43.34 | 43.34 | 43.69 | 42.86 | 68,800 |
July 30, 2025 | 42.85 | 43.21 | 43.21 | 43.42 | 42.65 | 90,600 |
July 29, 2025 | 42.5 | 42.78 | 42.77 | 42.88 | 41.99 | 76,533 |
July 28, 2025 | 42.27 | 42.55 | 42.55 | 42.74 | 41.53 | 83,400 |
July 25, 2025 | 42.27 | 42.28 | 42.28 | 42.3 | 41.97 | 60,537 |
July 24, 2025 | 42.44 | 42.2 | 42.2 | 42.49 | 42.14 | 58,801 |
July 23, 2025 | 43.13 | 42.85 | 42.48 | 43.13 | 42.71 | 62,408 |
July 22, 2025 | 42.8 | 43.04 | 42.67 | 43.13 | 42.56 | 79,312 |
July 21, 2025 | 43.27 | 42.82 | 42.46 | 43.39 | 42.74 | 61,700 |
July 18, 2025 | 42.87 | 42.97 | 42.97 | 43.43 | 42.66 | 104,429 |
July 17, 2025 | 43.14 | 42.73 | 42.73 | 43.24 | 42.6 | 90,436 |
July 16, 2025 | 43.32 | 43.11 | 43.11 | 43.49 | 42.94 | 88,934 |
July 15, 2025 | 43.58 | 43.31 | 43.31 | 43.58 | 43.03 | 108,700 |
July 14, 2025 | 43.19 | 43.45 | 43.45 | 43.75 | 43.19 | 123,200 |
July 11, 2025 | 42.78 | 43.01 | 43.01 | 43.26 | 42.78 | 52,900 |
July 10, 2025 | 43 | 42.85 | 42.85 | 43 | 42.61 | 56,800 |
July 09, 2025 | 43.57 | 42.95 | 42.95 | 43.6 | 42.71 | 103,700 |
July 08, 2025 | 43.01 | 43.44 | 43.44 | 43.63 | 43 | 62,000 |
July 07, 2025 | 43.15 | 42.98 | 42.98 | 43.75 | 42.65 | 108,300 |
July 03, 2025 | 43.75 | 43.5 | 43.5 | 43.9 | 43.37 | 59,514 |
July 02, 2025 | 43.27 | 43.6 | 43.6 | 43.63 | 42.95 | 77,232 |
July 01, 2025 | 43.78 | 43.51 | 43.51 | 44.1 | 43.35 | 106,100 |
June 30, 2025 | 43.1 | 43.89 | 43.89 | 44.05 | 43.09 | 270,600 |
June 27, 2025 | 42.6 | 42.83 | 42.83 | 43 | 42.49 | 43,500 |
June 26, 2025 | 42.48 | 42.52 | 42.52 | 42.69 | 42.3 | 40,372 |
June 25, 2025 | 42.35 | 42.15 | 42.15 | 42.36 | 42 | 46,925 |
June 24, 2025 | 41.8 | 42.32 | 42.32 | 42.47 | 41.77 | 52,417 |
June 23, 2025 | 42.5 | 42.06 | 42.06 | 42.91 | 41.81 | 61,327 |
June 20, 2025 | 42.76 | 42.58 | 42.58 | 42.97 | 42.38 | 79,039 |
June 18, 2025 | 42.04 | 42.34 | 42.34 | 42.35 | 41.89 | 49,612 |
June 17, 2025 | 42.25 | 42.03 | 42.03 | 42.54 | 41.72 | 70,100 |
June 16, 2025 | 42.74 | 42.33 | 42.33 | 43.29 | 41.84 | 62,536 |
June 13, 2025 | 42.87 | 42.69 | 42.69 | 42.99 | 42.51 | 61,396 |
June 12, 2025 | 42.5 | 42.75 | 42.75 | 42.78 | 42.08 | 39,800 |
June 11, 2025 | 41.98 | 42.36 | 42.36 | 42.36 | 41.5 | 49,400 |