42.01
-0.61(-1.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 42.86 | 42.01 | 42.47 | 43.26 | 42.01 | 30 |
October 16, 2025 | 42.34 | 42.51 | 42.51 | 42.51 | 42.34 | 4 |
October 15, 2025 | 42.27 | 42.86 | 42.86 | 42.86 | 42.27 | 1,091 |
October 14, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 2 |
October 13, 2025 | 41.4 | 41.02 | 41.02 | 41.4 | 40.46 | 38 |
October 10, 2025 | 41.8 | 41.8 | 41.8 | 41.8 | 41.8 | 1 |
October 09, 2025 | 42.29 | 42.35 | 42.35 | 42.35 | 42.29 | 102 |
October 08, 2025 | 42.3 | 42.48 | 42.48 | 42.48 | 41.6 | 17 |
October 07, 2025 | 41.82 | 42.75 | 42.75 | 42.75 | 41.82 | 40 |
October 06, 2025 | 41.71 | 42.5 | 42.5 | 42.5 | 41.71 | 29 |
October 02, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 94 |
October 01, 2025 | 43.23 | 43.34 | 43.34 | 43.34 | 43.23 | 72 |
September 30, 2025 | 43.32 | 42.69 | 42.69 | 43.32 | 42.69 | 9 |
September 29, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 1 |
September 26, 2025 | 43.69 | 43.84 | 43.84 | 43.88 | 43.69 | 32 |
September 25, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 41.47 | 128 |
September 24, 2025 | 43.81 | 42.89 | 42.89 | 43.81 | 42.89 | 1,336 |
September 23, 2025 | 43.57 | 45.06 | 45.06 | 45.17 | 43.57 | 270 |
September 22, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 116 |
September 19, 2025 | 43.95 | 44.81 | 44.81 | 45 | 43.95 | 1,198 |
September 18, 2025 | 45.8 | 46.27 | 46.27 | 46.27 | 45.58 | 88 |
September 16, 2025 | 45.07 | 44.46 | 44.46 | 45.07 | 43.89 | 253 |
September 15, 2025 | 43.82 | 44.64 | 44.64 | 44.64 | 43.52 | 40 |
September 12, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 32 |
September 11, 2025 | 43.24 | 43.22 | 43.22 | 43.37 | 43.2 | 181 |
September 10, 2025 | 43.16 | 42.25 | 42.25 | 43.16 | 42.25 | 157 |
September 09, 2025 | 42.7 | 42.86 | 42.86 | 42.89 | 42.7 | 15 |
September 08, 2025 | 44.95 | 42.74 | 42.56 | 44.95 | 42.56 | 4,484 |
September 05, 2025 | 45.24 | 43.78 | 43.78 | 45.24 | 43.78 | 104 |
September 04, 2025 | 44.25 | 44.49 | 44.5 | 44.5 | 44 | 189 |
September 03, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 35 |
September 02, 2025 | 45.67 | 45.29 | 45.29 | 45.98 | 44.35 | 133 |
August 29, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 2 |
August 27, 2025 | 46.35 | 46.58 | 46.58 | 46.83 | 45.75 | 17 |
August 26, 2025 | 45.46 | 46.48 | 46.48 | 46.48 | 45.4 | 1,318 |
August 22, 2025 | 48.2 | 46.9 | 46.9 | 48.37 | 46.9 | 153 |
August 21, 2025 | 47.75 | 47.94 | 47.94 | 47.96 | 47.47 | 49 |
August 20, 2025 | 48.07 | 47.62 | 47.62 | 48.11 | 47.34 | 99 |
August 19, 2025 | 48.48 | 47.74 | 47.74 | 48.57 | 47.61 | 143 |
August 18, 2025 | 48.4 | 48.49 | 48.49 | 48.49 | 48.4 | 102 |
August 15, 2025 | 49.46 | 48.95 | 48.95 | 50.35 | 48.95 | 7 |
August 14, 2025 | 49.39 | 49.71 | 49.71 | 49.89 | 49.39 | 153 |
August 13, 2025 | 50.68 | 51 | 51 | 51 | 50.68 | 1 |
August 12, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 114 |
August 11, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 50 |
August 08, 2025 | 59.21 | 50.19 | 50.19 | 59.21 | 49.97 | 279 |
August 07, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 14 |
August 05, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2 |
July 31, 2025 | 47.95 | 47.96 | 47.96 | 48.65 | 47.95 | 205 |
July 30, 2025 | 48.05 | 48.19 | 48.19 | 48.19 | 47.91 | 84 |
July 29, 2025 | 49.18 | 49.45 | 49.45 | 49.45 | 49.18 | 101 |
July 28, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 20 |
July 24, 2025 | 49.22 | 48.67 | 48.67 | 49.4 | 48.63 | 169 |
July 23, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 15 |
July 22, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 225 |
July 18, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 2 |
July 17, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
July 16, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 2 |
July 15, 2025 | 50.43 | 50.89 | 50.89 | 50.89 | 50.28 | 10 |
July 14, 2025 | 50.01 | 50.66 | 50.66 | 51 | 50.01 | 83 |