43.77
-0.16(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 44.02 | 43.93 | 43.93 | 44.03 | 43.66 | 256,640 |
| August 14, 2025 | 44.49 | 43.87 | 43.87 | 44.85 | 43.83 | 311,700 |
| August 13, 2025 | 44.48 | 44.58 | 44.58 | 44.86 | 44.23 | 377,841 |
| August 12, 2025 | 44.44 | 44.41 | 44.41 | 44.54 | 43.98 | 263,434 |
| August 11, 2025 | 43.73 | 44.14 | 44.14 | 44.67 | 43.73 | 218,000 |
| August 08, 2025 | 44.65 | 43.76 | 43.76 | 44.71 | 43.34 | 302,800 |
| August 07, 2025 | 45.91 | 44.72 | 44.72 | 45.91 | 43.93 | 237,900 |
| August 06, 2025 | 44.95 | 44.89 | 44.89 | 45.17 | 44.5 | 297,100 |
| August 05, 2025 | 44.77 | 45 | 45 | 45.18 | 44.42 | 317,906 |
| August 04, 2025 | 44.52 | 44.87 | 44.87 | 45.19 | 44.5 | 245,600 |
| August 01, 2025 | 44.56 | 44.54 | 44.54 | 44.69 | 43.58 | 384,719 |
| July 31, 2025 | 44.58 | 44.56 | 44.56 | 44.78 | 44.26 | 238,825 |
| July 30, 2025 | 45.08 | 44.85 | 44.85 | 45.62 | 44.78 | 328,400 |
| July 29, 2025 | 45.45 | 45.06 | 45.06 | 45.5 | 44.75 | 194,300 |
| July 28, 2025 | 45.43 | 45.29 | 45.29 | 45.44 | 44.9 | 187,000 |
| July 25, 2025 | 46.07 | 45.54 | 45.54 | 46.21 | 45.48 | 198,900 |
| July 24, 2025 | 46.48 | 45.88 | 45.88 | 46.83 | 45.8 | 259,301 |
| July 23, 2025 | 46.61 | 46.75 | 46.75 | 46.8 | 46.05 | 236,600 |
| July 22, 2025 | 46.34 | 46.62 | 46.62 | 47.06 | 46.32 | 236,630 |
| July 21, 2025 | 46.53 | 46.36 | 46.36 | 46.78 | 46.25 | 208,700 |
| July 18, 2025 | 46.7 | 46.6 | 46.6 | 46.83 | 46.27 | 277,000 |
| July 17, 2025 | 46.24 | 46.51 | 46.51 | 46.72 | 46.05 | 275,300 |
| July 16, 2025 | 45.84 | 46.23 | 46.23 | 46.42 | 45.72 | 308,707 |
| July 15, 2025 | 46.67 | 45.78 | 45.78 | 46.84 | 45.76 | 243,804 |
| July 14, 2025 | 46.45 | 46.8 | 46.8 | 47.16 | 46.45 | 289,500 |
| July 11, 2025 | 46.26 | 46.6 | 46.6 | 47.18 | 46.24 | 335,600 |
| July 10, 2025 | 45.61 | 46.37 | 46.37 | 46.47 | 45.5 | 299,400 |
| July 09, 2025 | 45.88 | 45.83 | 45.83 | 46.15 | 45.62 | 228,900 |
| July 08, 2025 | 46.21 | 45.8 | 45.8 | 46.4 | 45.65 | 257,341 |
| July 07, 2025 | 46.7 | 46.24 | 46.24 | 46.75 | 46.04 | 205,330 |
| July 03, 2025 | 46.55 | 46.65 | 46.65 | 46.93 | 46 | 103,300 |
| July 02, 2025 | 46.32 | 46.37 | 46.37 | 46.42 | 45.99 | 272,266 |
| July 01, 2025 | 46.51 | 46.17 | 46.17 | 46.8 | 45.25 | 324,600 |
| June 30, 2025 | 46.81 | 46.77 | 46.77 | 47.03 | 46.47 | 337,321 |
| June 27, 2025 | 46.6 | 46.78 | 46.78 | 46.98 | 46.43 | 831,500 |
| June 26, 2025 | 46.19 | 46.56 | 46.56 | 46.62 | 45.94 | 268,622 |
| June 25, 2025 | 46.89 | 46.05 | 46.05 | 46.89 | 45.78 | 288,000 |
| June 24, 2025 | 46.58 | 46.8 | 46.8 | 46.81 | 45.74 | 529,500 |
| June 23, 2025 | 46.16 | 46.5 | 46.5 | 46.85 | 45.58 | 611,200 |
| June 20, 2025 | 43.95 | 45.99 | 45.99 | 46.93 | 43.93 | 1.28M |
| June 18, 2025 | 42.85 | 43.68 | 43.68 | 44.11 | 42.83 | 403,200 |
| June 17, 2025 | 42.74 | 42.84 | 42.84 | 43.04 | 42.6 | 257,600 |
| June 16, 2025 | 42.71 | 42.99 | 42.99 | 43.06 | 42.6 | 237,400 |
| June 13, 2025 | 42.77 | 42.51 | 42.51 | 42.94 | 42.4 | 244,600 |
| June 12, 2025 | 43.47 | 43.16 | 43.16 | 43.63 | 43.1 | 237,363 |
| June 11, 2025 | 42.94 | 43.7 | 43.7 | 43.72 | 42.61 | 481,628 |
| June 10, 2025 | 41.5 | 42.79 | 42.79 | 42.81 | 41.49 | 651,100 |
| June 09, 2025 | 40.84 | 41.39 | 41.39 | 41.42 | 40.64 | 237,400 |
| June 06, 2025 | 40.39 | 40.87 | 40.87 | 40.88 | 40.39 | 144,400 |
| June 05, 2025 | 40.33 | 40.26 | 40.26 | 40.55 | 40.03 | 194,100 |
| June 04, 2025 | 40.47 | 40.38 | 40.38 | 40.61 | 40.31 | 155,030 |
| June 03, 2025 | 40.75 | 40.39 | 40.39 | 40.85 | 40.29 | 243,136 |
| June 02, 2025 | 40.49 | 40.86 | 40.86 | 40.88 | 40.14 | 218,331 |
| May 30, 2025 | 40.49 | 40.61 | 40.61 | 40.79 | 40.31 | 188,802 |
| May 29, 2025 | 40.56 | 40.59 | 40.59 | 40.69 | 40.38 | 197,720 |
| May 28, 2025 | 40.8 | 40.5 | 40.5 | 40.84 | 40.34 | 196,600 |
| May 27, 2025 | 40.75 | 40.79 | 40.79 | 40.9 | 40.42 | 204,100 |
| May 23, 2025 | 40.4 | 40.38 | 40.38 | 40.69 | 40.33 | 186,427 |
| May 22, 2025 | 40.67 | 40.78 | 40.78 | 40.96 | 40.64 | 321,438 |
| May 21, 2025 | 41.02 | 40.76 | 40.76 | 41.31 | 40.69 | 202,617 |
