43.12
-0.375(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.03 | 43.49 | 43.49 | 44.18 | 43.06 | 371,878 |
| September 04, 2025 | 43.31 | 44.03 | 44.03 | 44.34 | 42.92 | 408,036 |
| September 03, 2025 | 43.82 | 43.32 | 43.32 | 44.47 | 42.72 | 349,829 |
| September 02, 2025 | 43.6 | 43.71 | 43.71 | 44.42 | 43.31 | 421,776 |
| August 29, 2025 | 43.92 | 43.93 | 43.93 | 44.09 | 43.43 | 343,000 |
| August 28, 2025 | 43.8 | 43.81 | 43.81 | 44.14 | 43.21 | 447,200 |
| August 27, 2025 | 44.18 | 43.74 | 43.74 | 44.3 | 43.68 | 437,000 |
| August 26, 2025 | 43.71 | 44.03 | 44.03 | 44.1 | 43.4 | 447,300 |
| August 25, 2025 | 44.96 | 43.57 | 43.57 | 45.02 | 43.47 | 410,800 |
| August 22, 2025 | 43.46 | 44.83 | 44.83 | 45.07 | 43.12 | 661,049 |
| August 21, 2025 | 43.13 | 43.14 | 43.14 | 43.57 | 42.62 | 473,412 |
| August 20, 2025 | 42.33 | 43.02 | 43.02 | 43.02 | 41.85 | 433,410 |
| August 19, 2025 | 42.83 | 42.02 | 42.02 | 42.84 | 41.6 | 461,500 |
| August 18, 2025 | 42.72 | 42.85 | 42.85 | 43.32 | 42.47 | 427,000 |
| August 15, 2025 | 42.84 | 42.81 | 42.81 | 42.93 | 41.88 | 502,326 |
| August 14, 2025 | 43.27 | 42.95 | 42.95 | 43.5 | 42.19 | 560,218 |
| August 13, 2025 | 43.33 | 43.73 | 43.73 | 43.97 | 42.27 | 850,293 |
| August 12, 2025 | 42.9 | 43.85 | 43.85 | 43.91 | 42.06 | 1.26M |
| August 11, 2025 | 40.61 | 42.96 | 42.96 | 43.5 | 40.07 | 1.64M |
| August 08, 2025 | 38.49 | 40.95 | 40.95 | 40.96 | 38.05 | 1.73M |
| August 07, 2025 | 32.57 | 32.7 | 32.7 | 32.92 | 32.15 | 556,400 |
| August 06, 2025 | 32.46 | 32.27 | 32.27 | 33.39 | 31.67 | 509,100 |
| August 05, 2025 | 32.17 | 32.15 | 32.15 | 32.17 | 31.3 | 196,105 |
| August 04, 2025 | 31.04 | 32.06 | 32.06 | 32.07 | 31.04 | 270,228 |
| August 01, 2025 | 31.02 | 30.92 | 30.92 | 31.09 | 30.27 | 284,640 |
| July 31, 2025 | 31.25 | 30.91 | 30.91 | 31.64 | 30.83 | 344,300 |
| July 30, 2025 | 31.67 | 31.57 | 31.57 | 32.16 | 31.46 | 561,300 |
| July 29, 2025 | 31.51 | 31.5 | 31.5 | 31.75 | 31.09 | 268,143 |
| July 28, 2025 | 31.44 | 31.31 | 31.31 | 31.64 | 31.11 | 250,800 |
| July 25, 2025 | 31.26 | 31.4 | 31.4 | 31.58 | 31.01 | 234,200 |
| July 24, 2025 | 31.15 | 31.05 | 31.05 | 31.3 | 30.92 | 227,100 |
| July 23, 2025 | 30.62 | 31.24 | 31.24 | 31.26 | 30.42 | 198,631 |
| July 22, 2025 | 30.52 | 30.4 | 30.4 | 30.9 | 30.25 | 231,118 |
| July 21, 2025 | 30.57 | 30.64 | 30.64 | 30.84 | 30.22 | 256,639 |
| July 18, 2025 | 31.12 | 30.49 | 30.49 | 31.12 | 30.23 | 282,007 |
| July 17, 2025 | 31.37 | 30.85 | 30.85 | 32 | 30.7 | 310,000 |
| July 16, 2025 | 31.36 | 31.49 | 31.49 | 31.52 | 30.75 | 274,649 |
| July 15, 2025 | 31.87 | 31.19 | 31.19 | 31.88 | 31.18 | 267,700 |
| July 14, 2025 | 31.22 | 31.68 | 31.68 | 31.72 | 30.79 | 276,200 |
| July 11, 2025 | 32.46 | 31.46 | 31.46 | 32.67 | 31.17 | 381,022 |
| July 10, 2025 | 32.15 | 32.56 | 32.56 | 32.94 | 32.1 | 570,000 |
| July 09, 2025 | 30.7 | 32.15 | 32.15 | 32.26 | 30.48 | 461,728 |
| July 08, 2025 | 30.29 | 30.58 | 30.58 | 30.78 | 30.29 | 319,884 |
| July 07, 2025 | 30.68 | 30.29 | 30.29 | 30.85 | 30.06 | 307,000 |
| July 03, 2025 | 30.73 | 30.72 | 30.72 | 30.81 | 30.49 | 118,113 |
| July 02, 2025 | 30.68 | 30.85 | 30.85 | 31.03 | 30.44 | 403,200 |
| July 01, 2025 | 31 | 30.75 | 30.75 | 31.36 | 30.67 | 331,100 |
| June 30, 2025 | 31.27 | 31.1 | 31.1 | 31.66 | 31.07 | 536,100 |
| June 27, 2025 | 30.8 | 31.19 | 31.19 | 31.2 | 30.51 | 543,100 |
| June 26, 2025 | 30.48 | 30.62 | 30.62 | 30.72 | 30.32 | 343,900 |
| June 25, 2025 | 31.06 | 30.6 | 30.6 | 31.07 | 30.37 | 255,400 |
| June 24, 2025 | 31.03 | 31.11 | 31.11 | 31.33 | 30.75 | 358,600 |
| June 23, 2025 | 30.28 | 30.85 | 30.85 | 30.89 | 29.73 | 352,917 |
| June 20, 2025 | 29.9 | 30.25 | 30.25 | 30.56 | 29.65 | 549,613 |
| June 18, 2025 | 29.86 | 29.7 | 29.7 | 30 | 29.5 | 286,800 |
| June 17, 2025 | 28.92 | 29.77 | 29.77 | 30 | 28.84 | 396,113 |
| June 16, 2025 | 28.5 | 28.73 | 28.73 | 28.74 | 28.24 | 219,428 |
| June 13, 2025 | 28.18 | 28.25 | 28.25 | 28.73 | 28.14 | 242,600 |
| June 12, 2025 | 29 | 28.74 | 28.74 | 29.08 | 28.62 | 176,314 |
| June 11, 2025 | 29.54 | 29.05 | 29.05 | 29.59 | 28.99 | 239,900 |
