42.76
+0.1125(+0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.77 | 42.76 | 42.76 | 42.99 | 42.52 | 1,800 |
September 25, 2025 | 43.03 | 42.64 | 42.64 | 43.03 | 42.25 | 437 |
September 24, 2025 | 43.83 | 43.08 | 43.08 | 43.83 | 42.86 | 305,845 |
September 23, 2025 | 43.62 | 43.66 | 43.66 | 43.75 | 43.6 | 2,012 |
September 22, 2025 | 42.96 | 43.06 | 43.06 | 43.3 | 42.96 | 1,567 |
September 19, 2025 | 42.22 | 42.81 | 42.81 | 42.81 | 42.21 | 255 |
September 18, 2025 | 41.73 | 41.98 | 41.98 | 41.98 | 41.73 | 897 |
September 17, 2025 | 41.28 | 41.44 | 41.44 | 41.5 | 41.19 | 653 |
September 16, 2025 | 40.76 | 40.99 | 40.99 | 41.14 | 40.76 | 415 |
September 15, 2025 | 40.83 | 40.58 | 40.58 | 40.83 | 40.38 | 4,114 |
September 12, 2025 | 39.89 | 39.77 | 39.77 | 40.08 | 39.77 | 912 |
September 11, 2025 | 39.41 | 40.19 | 40.19 | 40.19 | 39.28 | 3,677 |
September 10, 2025 | 39 | 39.3 | 39.3 | 39.36 | 38.97 | 411 |
September 09, 2025 | 39.57 | 38.89 | 38.89 | 39.61 | 38.89 | 3,984 |
September 08, 2025 | 39.13 | 39.65 | 39.65 | 39.77 | 39.1 | 272 |
September 05, 2025 | 38.21 | 38.35 | 38.35 | 38.55 | 38.21 | 28 |
September 04, 2025 | 37.26 | 37.17 | 37.17 | 37.34 | 37.09 | 868 |
September 03, 2025 | 37.22 | 37.41 | 37.41 | 37.51 | 37.22 | 50 |
September 02, 2025 | 37.57 | 37.01 | 37.01 | 37.57 | 36.92 | 274 |
September 01, 2025 | 37.91 | 37.98 | 37.98 | 38.12 | 37.91 | 543 |
August 29, 2025 | 38.05 | 37.83 | 37.83 | 38.26 | 37.8 | 2,540 |
August 28, 2025 | 38.02 | 37.92 | 37.92 | 38.02 | 37.84 | 6,642 |
August 27, 2025 | 37.74 | 37.59 | 37.59 | 37.76 | 37.49 | 3,036 |
August 26, 2025 | 37.56 | 37.86 | 37.86 | 38.17 | 37.39 | 2,435 |
August 22, 2025 | 36.87 | 37.83 | 37.83 | 37.83 | 36.84 | 290 |
August 21, 2025 | 36.85 | 36.71 | 36.71 | 36.9 | 36.62 | 44 |
August 20, 2025 | 37 | 36.75 | 36.75 | 37.05 | 36.53 | 66 |
August 19, 2025 | 37.87 | 37.31 | 37.31 | 37.97 | 37.31 | 397 |
August 18, 2025 | 38.24 | 37.87 | 37.87 | 38.24 | 37.7 | 229 |
August 15, 2025 | 38.04 | 37.85 | 37.85 | 38.38 | 37.8 | 70 |
August 14, 2025 | 37.8 | 37.3 | 37.3 | 37.9 | 37.23 | 143 |
August 13, 2025 | 37.83 | 37.92 | 37.92 | 37.96 | 37.83 | 1,823 |
August 12, 2025 | 36.5 | 37.53 | 37.53 | 37.53 | 36.5 | 138 |
August 11, 2025 | 36.91 | 36.96 | 36.96 | 37.09 | 36.78 | 901 |
August 08, 2025 | 36.6 | 36.54 | 36.54 | 36.67 | 36.45 | 14 |
August 07, 2025 | 36.63 | 36.16 | 36.16 | 36.63 | 36.16 | 1,432 |
August 06, 2025 | 36.67 | 36.24 | 36.24 | 36.67 | 36.2 | 953 |
August 05, 2025 | 36.11 | 36.12 | 36.12 | 36.53 | 36.11 | 2,042 |
August 04, 2025 | 35.78 | 35.89 | 35.89 | 35.99 | 35.51 | 157 |
August 01, 2025 | 35.33 | 34.9 | 34.9 | 35.33 | 34.64 | 698 |
July 31, 2025 | 35.78 | 35.59 | 35.59 | 35.83 | 35.59 | 33 |
July 30, 2025 | 36.59 | 36.1 | 36.1 | 36.59 | 36 | 372 |
July 29, 2025 | 37.24 | 36.23 | 36.23 | 37.34 | 36.23 | 636 |
July 28, 2025 | 38.52 | 37.58 | 37.58 | 38.52 | 37.56 | 605 |
July 25, 2025 | 38.15 | 38.18 | 38.18 | 38.18 | 37.82 | 366 |
July 24, 2025 | 37.77 | 38.45 | 38.45 | 38.56 | 37.77 | 199 |
July 23, 2025 | 37.67 | 37.65 | 37.65 | 37.73 | 37.39 | 1,007 |
July 22, 2025 | 36.67 | 37.13 | 37.13 | 37.13 | 36.49 | 57 |
July 21, 2025 | 37.44 | 37.5 | 37.5 | 37.63 | 37.04 | 1,766 |
July 18, 2025 | 37.13 | 37.29 | 37.29 | 37.29 | 36.95 | 904 |
July 17, 2025 | 35.65 | 36.67 | 36.67 | 36.67 | 35.65 | 5,987 |
July 16, 2025 | 34.93 | 35.04 | 35.04 | 35.15 | 34.92 | 80 |
July 15, 2025 | 34.82 | 35.12 | 35.12 | 35.12 | 34.82 | 1,494 |
July 14, 2025 | 34.35 | 34.66 | 34.66 | 34.66 | 34.35 | 192 |
July 11, 2025 | 34.63 | 34.64 | 34.64 | 34.65 | 34.47 | 367 |
July 10, 2025 | 34.33 | 34.47 | 34.47 | 34.47 | 34.32 | 659 |
July 09, 2025 | 33.63 | 34 | 34 | 34 | 33.55 | 1,923 |
July 08, 2025 | 33.26 | 33.53 | 33.53 | 33.53 | 33.24 | 1,933 |
July 07, 2025 | 33.24 | 32.85 | 32.85 | 33.24 | 32.85 | 32 |
July 04, 2025 | 33.21 | 33.02 | 33.02 | 33.21 | 33.02 | 1,574 |