42.64
-0.28(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 42.99 | 42.64 | 42.64 | 43.03 | 42.54 | 34,691 |
| October 23, 2025 | 43.06 | 42.92 | 42.92 | 43.4 | 42.9 | 30,120 |
| October 22, 2025 | 43.22 | 43.13 | 43.13 | 43.49 | 43.01 | 39,200 |
| October 21, 2025 | 42.81 | 43.2 | 43.2 | 43.48 | 42.68 | 62,400 |
| October 20, 2025 | 42.98 | 42.72 | 42.72 | 43.24 | 42.66 | 52,826 |
| October 17, 2025 | 42.99 | 42.9 | 42.9 | 43.37 | 42.84 | 56,000 |
| October 16, 2025 | 43.5 | 43 | 43 | 43.6 | 42.88 | 57,700 |
| October 15, 2025 | 43.75 | 43.51 | 43.51 | 44.11 | 43.39 | 39,329 |
| October 14, 2025 | 42.99 | 43.43 | 43.43 | 43.78 | 42.96 | 46,800 |
| October 13, 2025 | 43.47 | 43.37 | 43.37 | 43.5 | 42.8 | 36,100 |
| October 10, 2025 | 43.41 | 43.09 | 43.09 | 43.81 | 42.96 | 73,730 |
| October 09, 2025 | 43.51 | 43.47 | 43.47 | 43.8 | 43.2 | 60,000 |
| October 08, 2025 | 44.16 | 43.53 | 43.53 | 44.16 | 43.43 | 45,713 |
| October 07, 2025 | 44.6 | 43.9 | 43.9 | 44.6 | 43.87 | 42,000 |
| October 06, 2025 | 44.78 | 44.46 | 44.46 | 44.84 | 44.26 | 40,030 |
| October 03, 2025 | 45.2 | 44.86 | 44.86 | 45.43 | 44.79 | 36,877 |
| October 02, 2025 | 45.01 | 45.2 | 45.2 | 45.22 | 44.55 | 46,745 |
| October 01, 2025 | 45.26 | 45.14 | 45.14 | 45.52 | 44.74 | 62,300 |
| September 30, 2025 | 45.39 | 45.47 | 45.47 | 46.03 | 45.36 | 30,000 |
| September 29, 2025 | 45.35 | 45.66 | 45.66 | 45.74 | 44.98 | 60,786 |
| September 26, 2025 | 45.48 | 45.3 | 45.3 | 45.6 | 45.16 | 48,523 |
| September 25, 2025 | 45.41 | 45.51 | 45.51 | 45.78 | 45.17 | 72,129 |
| September 24, 2025 | 45.48 | 45.41 | 45.41 | 45.88 | 45.21 | 76,817 |
| September 23, 2025 | 45.79 | 45.65 | 45.65 | 46.02 | 45.33 | 66,700 |
| September 22, 2025 | 45.75 | 45.79 | 45.79 | 45.94 | 45.2 | 66,133 |
| September 19, 2025 | 45.3 | 45.61 | 45.61 | 45.9 | 45.1 | 323,700 |
| September 18, 2025 | 45.59 | 45.44 | 45.44 | 45.93 | 45.19 | 29,200 |
| September 17, 2025 | 45.1 | 45.34 | 45.34 | 45.71 | 45.1 | 24,182 |
| September 16, 2025 | 45.17 | 45.25 | 45.25 | 45.37 | 44.98 | 30,709 |
| September 15, 2025 | 45.66 | 45.26 | 45.26 | 46.15 | 45.07 | 24,642 |
| September 12, 2025 | 46.18 | 45.62 | 45.62 | 46.2 | 45.5 | 34,000 |
| September 11, 2025 | 45.67 | 46.12 | 46.12 | 46.22 | 45.09 | 56,224 |
| September 10, 2025 | 45.55 | 45.33 | 45.33 | 45.63 | 45 | 22,700 |
| September 09, 2025 | 46.47 | 45.56 | 45.56 | 46.5 | 45.41 | 36,046 |
| September 08, 2025 | 45.68 | 46.55 | 46.55 | 46.66 | 45 | 47,500 |
| September 05, 2025 | 46.46 | 45.58 | 45.58 | 46.64 | 45.36 | 19,046 |
| September 04, 2025 | 46.2 | 46.29 | 46.29 | 46.48 | 45.85 | 50,574 |
| September 03, 2025 | 46.31 | 46.1 | 46.1 | 46.5 | 45.99 | 71,642 |
| September 02, 2025 | 47.24 | 46.53 | 46.53 | 47.25 | 46.42 | 34,039 |
| August 29, 2025 | 47.63 | 47.51 | 47.51 | 48.05 | 47.17 | 23,527 |
| August 28, 2025 | 47.54 | 47.43 | 47.43 | 47.73 | 46.86 | 19,900 |
| August 27, 2025 | 47.07 | 47.29 | 47.29 | 47.79 | 47.04 | 16,200 |
| August 26, 2025 | 47.46 | 47.32 | 47.32 | 47.54 | 47.22 | 20,731 |
| August 25, 2025 | 47.7 | 47.3 | 47.3 | 48.15 | 47.22 | 32,142 |
| August 22, 2025 | 46.68 | 47.63 | 47.63 | 47.78 | 46.68 | 39,735 |
| August 21, 2025 | 46 | 46.57 | 46.57 | 46.64 | 46 | 26,224 |
| August 20, 2025 | 46.72 | 46.09 | 46.09 | 47.01 | 45.91 | 34,434 |
| August 19, 2025 | 46.52 | 46.55 | 46.55 | 46.71 | 46.14 | 25,800 |
| August 18, 2025 | 46.55 | 46.28 | 46.28 | 46.74 | 46.15 | 26,642 |
| August 15, 2025 | 46.48 | 46.48 | 46.48 | 46.63 | 46.2 | 43,476 |
| August 14, 2025 | 47.06 | 46.38 | 46.38 | 47.8 | 46.37 | 42,460 |
| August 13, 2025 | 47.38 | 47.31 | 47.31 | 47.64 | 46.92 | 62,549 |
| August 12, 2025 | 47.03 | 47.02 | 47.02 | 47.56 | 47 | 43,430 |
| August 11, 2025 | 46.7 | 47.06 | 47.06 | 47.95 | 46.7 | 34,300 |
| August 08, 2025 | 47.29 | 46.71 | 46.71 | 47.85 | 46.67 | 24,132 |
| August 07, 2025 | 47.9 | 47.34 | 47.34 | 47.9 | 46.5 | 23,931 |
| August 06, 2025 | 47.4 | 47.35 | 47.35 | 47.51 | 46.98 | 28,236 |
| August 05, 2025 | 47.14 | 47.35 | 47.35 | 47.54 | 46.97 | 34,500 |
| August 04, 2025 | 46.79 | 47.22 | 47.22 | 47.64 | 46.79 | 30,654 |
| August 01, 2025 | 46.96 | 46.65 | 46.65 | 46.99 | 46.23 | 41,400 |