43.89
+0.09(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.83 | 43.89 | 43.89 | 44.28 | 43.71 | 352,940 |
September 25, 2025 | 44 | 43.8 | 43.8 | 44.21 | 43.76 | 251,437 |
September 24, 2025 | 45 | 44.24 | 44.24 | 45.26 | 44 | 415,000 |
September 23, 2025 | 45.51 | 44.96 | 44.96 | 45.93 | 44.94 | 371,535 |
September 22, 2025 | 45.45 | 45.45 | 45.45 | 45.73 | 45.14 | 401,537 |
September 19, 2025 | 45.92 | 45.73 | 45.73 | 46.02 | 45.18 | 921,500 |
September 18, 2025 | 45.4 | 45.77 | 45.77 | 45.92 | 45.21 | 334,046 |
September 17, 2025 | 44.95 | 45.13 | 45.13 | 46.13 | 44.83 | 403,504 |
September 16, 2025 | 44.96 | 45.01 | 45.01 | 45.25 | 44.79 | 415,800 |
September 15, 2025 | 46.15 | 45.13 | 45.13 | 46.3 | 44.92 | 479,019 |
September 12, 2025 | 46.77 | 46.34 | 46.34 | 47.06 | 46.25 | 334,300 |
September 11, 2025 | 46.89 | 47.16 | 47.16 | 47.5 | 46.37 | 591,248 |
September 10, 2025 | 46.37 | 46.42 | 46.42 | 46.65 | 45.86 | 541,743 |
September 09, 2025 | 46.3 | 46.49 | 46.49 | 46.86 | 46.17 | 394,552 |
September 08, 2025 | 46.25 | 46.64 | 46.64 | 46.71 | 45.85 | 410,700 |
September 05, 2025 | 47 | 46.3 | 46.3 | 47.32 | 45.73 | 406,246 |
September 04, 2025 | 46.29 | 46.99 | 46.99 | 46.99 | 46.29 | 333,900 |
September 03, 2025 | 46.07 | 46.03 | 46.03 | 46.44 | 45.55 | 373,505 |
September 02, 2025 | 46.13 | 46.31 | 46.31 | 46.36 | 45.8 | 352,834 |
August 29, 2025 | 47.19 | 46.79 | 46.79 | 47.21 | 46.59 | 289,858 |
August 28, 2025 | 47.57 | 47.16 | 47.16 | 47.57 | 46.89 | 316,837 |
August 27, 2025 | 46.72 | 47.43 | 47.43 | 47.57 | 46.72 | 370,010 |
August 26, 2025 | 46.49 | 47.02 | 47.02 | 47.13 | 46.25 | 323,688 |
August 25, 2025 | 46.52 | 46.46 | 46.46 | 46.86 | 46.44 | 297,400 |
August 22, 2025 | 45.14 | 46.72 | 46.72 | 46.78 | 45.14 | 433,700 |
August 21, 2025 | 45.06 | 44.94 | 44.94 | 45.17 | 44.6 | 388,441 |
August 20, 2025 | 45.63 | 45.18 | 45.18 | 45.69 | 44.88 | 447,973 |
August 19, 2025 | 46.05 | 45.55 | 45.55 | 46.27 | 45.51 | 394,625 |
August 18, 2025 | 46.32 | 46.1 | 46.1 | 46.59 | 45.86 | 348,438 |
August 15, 2025 | 47.22 | 46.39 | 46.39 | 47.29 | 46.08 | 638,506 |
August 14, 2025 | 47.79 | 47.79 | 47.79 | 47.98 | 47.46 | 539,300 |
August 13, 2025 | 47.82 | 48.34 | 48.34 | 48.46 | 47.72 | 456,100 |
August 12, 2025 | 46.92 | 47.56 | 47.56 | 47.63 | 46.71 | 635,400 |
August 11, 2025 | 46.3 | 46.67 | 46.67 | 47.16 | 46.3 | 536,004 |
August 08, 2025 | 45.63 | 46.1 | 46.1 | 46.47 | 45.41 | 704,000 |
August 07, 2025 | 46.62 | 45.26 | 45.26 | 46.62 | 45.07 | 424,600 |
August 06, 2025 | 46.68 | 46.26 | 46.26 | 46.7 | 46.04 | 551,900 |
August 05, 2025 | 46.58 | 46.72 | 46.72 | 46.93 | 45.96 | 683,600 |
August 04, 2025 | 45.32 | 46.6 | 46.6 | 46.6 | 45.08 | 413,900 |
August 01, 2025 | 44.38 | 44.84 | 44.84 | 44.9 | 43.59 | 566,937 |
July 31, 2025 | 44.35 | 45.25 | 45.25 | 45.78 | 44.05 | 934,322 |
July 30, 2025 | 45.85 | 44.63 | 44.63 | 47.17 | 44.58 | 1.12M |
July 29, 2025 | 46.61 | 45.72 | 45.72 | 46.68 | 45.62 | 478,294 |
July 28, 2025 | 46.64 | 46.34 | 46.34 | 46.79 | 46.16 | 363,009 |
July 25, 2025 | 46.8 | 46.65 | 46.65 | 46.81 | 46.24 | 308,018 |
July 24, 2025 | 46.9 | 46.5 | 46.5 | 47.02 | 46.5 | 436,300 |
July 23, 2025 | 46.33 | 46.9 | 46.9 | 46.95 | 46.1 | 480,200 |
July 22, 2025 | 45.28 | 46.21 | 46.21 | 46.45 | 45.15 | 825,034 |
July 21, 2025 | 46.45 | 45.26 | 45.26 | 46.64 | 45.19 | 677,326 |
July 18, 2025 | 47.09 | 46.35 | 46.35 | 47.16 | 46.14 | 700,353 |
July 17, 2025 | 46.29 | 46.77 | 46.77 | 47.23 | 46.29 | 648,500 |
July 16, 2025 | 45.84 | 46.38 | 46.38 | 46.54 | 45.34 | 381,645 |
July 15, 2025 | 46.7 | 45.41 | 45.41 | 46.84 | 45.2 | 610,911 |
July 14, 2025 | 46.8 | 46.82 | 46.82 | 46.99 | 46.25 | 613,100 |
July 11, 2025 | 48.12 | 46.89 | 46.89 | 48.12 | 46.5 | 947,998 |
July 10, 2025 | 47.5 | 48.12 | 48.12 | 48.5 | 47.3 | 706,627 |
July 09, 2025 | 46.95 | 47.34 | 47.34 | 47.34 | 46.65 | 341,100 |
July 08, 2025 | 46.61 | 46.65 | 46.65 | 46.84 | 46.26 | 395,906 |
July 07, 2025 | 46.35 | 46.42 | 46.42 | 47.09 | 45.93 | 669,900 |
July 03, 2025 | 46.79 | 46.49 | 46.49 | 46.91 | 46.21 | 298,800 |