43.75
-0.13(-0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 44.07 | 43.75 | 43.75 | 44.44 | 43.75 | 55 |
September 26, 2025 | 43.54 | 43.83 | 43.83 | 43.83 | 43.45 | 60 |
September 25, 2025 | 43.01 | 43.16 | 43.16 | 43.16 | 43.01 | 28 |
September 24, 2025 | 43.51 | 43.25 | 43.25 | 43.72 | 43.25 | 36 |
September 23, 2025 | 43.6 | 44.03 | 44.03 | 44.03 | 43.6 | 176 |
September 22, 2025 | 44.06 | 44.1 | 44.1 | 44.36 | 43.82 | 302 |
September 19, 2025 | 44.56 | 44.07 | 44.07 | 44.56 | 43.95 | 566 |
September 18, 2025 | 43.93 | 44.27 | 44.27 | 44.27 | 43.93 | 61 |
September 17, 2025 | 43.52 | 44.53 | 44.53 | 44.53 | 43.52 | 259 |
September 16, 2025 | 43.94 | 43.58 | 43.58 | 43.94 | 43.29 | 247 |
September 15, 2025 | 43.89 | 43.97 | 43.97 | 44.04 | 43.7 | 367 |
September 12, 2025 | 44.09 | 43.61 | 43.61 | 44.15 | 43.61 | 4,824 |
September 11, 2025 | 43.23 | 44.06 | 44.06 | 44.06 | 43.12 | 348 |
September 10, 2025 | 43.07 | 42.97 | 42.97 | 43.2 | 42.92 | 514 |
September 09, 2025 | 44.24 | 43.62 | 43.73 | 44.47 | 43.61 | 389 |
September 08, 2025 | 43.57 | 43.53 | 43.53 | 43.92 | 43.53 | 130 |
September 05, 2025 | 43.88 | 43.86 | 43.86 | 44.31 | 43.7 | 613 |
September 04, 2025 | 42.97 | 43.54 | 43.47 | 43.54 | 42.85 | 302 |
September 03, 2025 | 43.05 | 42.93 | 42.93 | 43.59 | 42.93 | 435 |
September 02, 2025 | 41.89 | 42.3 | 42.3 | 42.47 | 41.89 | 554 |
August 29, 2025 | 43.1 | 42.98 | 42.81 | 43.26 | 42.56 | 235 |
August 28, 2025 | 43.39 | 42.7 | 42.53 | 43.8 | 42.7 | 101 |
August 27, 2025 | 43.07 | 43.54 | 43.37 | 43.83 | 43.07 | 27,958 |
August 26, 2025 | 43.23 | 43.69 | 43.52 | 43.77 | 43.23 | 142 |
August 22, 2025 | 42.52 | 42.87 | 42.7 | 43.04 | 41.83 | 336 |
August 21, 2025 | 41.97 | 41.91 | 41.74 | 41.97 | 41.67 | 509 |
August 20, 2025 | 41.8 | 42.13 | 41.96 | 42.17 | 41.71 | 571 |
August 19, 2025 | 42.22 | 42.42 | 42.25 | 42.42 | 41.66 | 395 |
August 18, 2025 | 41.4 | 42.01 | 42.01 | 42.01 | 41.37 | 2,751 |
August 15, 2025 | 41.47 | 41.53 | 41.53 | 41.7 | 41.17 | 385 |
August 14, 2025 | 40.55 | 41.23 | 41.23 | 41.3 | 40.55 | 938 |
August 13, 2025 | 40.25 | 41.23 | 41.23 | 41.23 | 40.07 | 381 |
August 12, 2025 | 38.6 | 39.76 | 39.76 | 40 | 38.6 | 347 |
August 11, 2025 | 38.7 | 38.5 | 38.5 | 38.73 | 38.47 | 51 |
August 08, 2025 | 38.29 | 38.29 | 38.29 | 38.51 | 38.14 | 166 |
August 07, 2025 | 38.15 | 37.85 | 37.85 | 38.36 | 37.85 | 113 |
August 06, 2025 | 38.08 | 38.08 | 38.08 | 38.28 | 37.93 | 73 |
August 05, 2025 | 38.44 | 38.15 | 38.15 | 38.44 | 37.75 | 206 |
August 04, 2025 | 37.58 | 37.62 | 37.62 | 38.02 | 37.46 | 358 |
August 01, 2025 | 36.48 | 36.43 | 36.43 | 37.19 | 36.16 | 422 |
July 31, 2025 | 36.57 | 36.51 | 36.51 | 36.93 | 34.59 | 735 |
July 30, 2025 | 35.23 | 34.9 | 34.9 | 35.23 | 34.9 | 66 |
July 29, 2025 | 35.97 | 35.11 | 35.11 | 36.04 | 35.11 | 889 |
July 28, 2025 | 35.68 | 35.66 | 35.66 | 36 | 35.62 | 12 |
July 25, 2025 | 36 | 35.58 | 35.58 | 36.1 | 35.49 | 22 |
July 24, 2025 | 35.93 | 35.98 | 35.98 | 36.09 | 35.93 | 298 |
July 23, 2025 | 35.78 | 35.8 | 35.8 | 36.26 | 35.73 | 673 |
July 22, 2025 | 35.37 | 35.13 | 35.13 | 35.37 | 35.13 | 57 |
July 21, 2025 | 35.37 | 35.29 | 35.29 | 35.5 | 35.07 | 186 |
July 18, 2025 | 35.34 | 35.44 | 35.44 | 35.44 | 35.11 | 39 |
July 17, 2025 | 35.15 | 35.21 | 35.21 | 35.61 | 35.07 | 18 |
July 16, 2025 | 35.24 | 35.12 | 35.12 | 35.26 | 35.07 | 36 |
July 15, 2025 | 35.51 | 35.43 | 35.43 | 35.75 | 35.43 | 34 |
July 14, 2025 | 35.6 | 35.36 | 35.36 | 35.71 | 35.36 | 8 |
July 11, 2025 | 35.64 | 35.54 | 35.54 | 35.87 | 35.51 | 136 |
July 10, 2025 | 35.41 | 35.95 | 35.95 | 36.03 | 35.34 | 45 |
July 09, 2025 | 35.57 | 35.22 | 35.22 | 35.57 | 35.22 | 56 |
July 08, 2025 | 35.01 | 35.42 | 35.42 | 35.61 | 34.94 | 239 |
July 07, 2025 | 34.95 | 35.29 | 35.29 | 35.38 | 34.54 | 211 |
July 03, 2025 | 35.61 | 35.82 | 35.82 | 35.82 | 35.34 | 122 |