43.38
+0.02(+0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.25 | 43.36 | 43.36 | 44.8 | 43.25 | 643,400 |
September 04, 2025 | 45.07 | 44.23 | 44.23 | 45.07 | 44.1 | 1.17M |
September 03, 2025 | 45.69 | 44.69 | 44.69 | 45.85 | 44.3 | 1.22M |
September 02, 2025 | 46.6 | 46.16 | 46.16 | 46.82 | 45.75 | 527,188 |
August 29, 2025 | 46.78 | 47.26 | 47.26 | 47.6 | 46.49 | 472,618 |
August 28, 2025 | 46.84 | 46.72 | 46.72 | 46.99 | 46.37 | 467,061 |
August 27, 2025 | 46.64 | 46.89 | 46.89 | 47.44 | 46.54 | 442,000 |
August 26, 2025 | 46.63 | 46.89 | 46.89 | 47.04 | 46.49 | 542,400 |
August 25, 2025 | 46.75 | 46.79 | 46.79 | 47.1 | 46.37 | 619,618 |
August 22, 2025 | 46.69 | 47.09 | 47.09 | 47.91 | 46.65 | 448,200 |
August 21, 2025 | 46.58 | 46.42 | 46.42 | 46.74 | 46.1 | 434,100 |
August 20, 2025 | 46.07 | 46.69 | 46.69 | 46.93 | 45.95 | 744,879 |
August 19, 2025 | 45.59 | 46.13 | 46.13 | 46.76 | 45.44 | 630,012 |
August 18, 2025 | 45.4 | 45.59 | 45.59 | 45.75 | 45 | 554,300 |
August 15, 2025 | 47 | 45.68 | 45.68 | 47 | 45.33 | 600,136 |
August 14, 2025 | 46.52 | 46.68 | 46.68 | 46.85 | 45.97 | 528,842 |
August 13, 2025 | 46.25 | 47 | 47 | 47.01 | 46.25 | 652,930 |
August 12, 2025 | 45.46 | 46.14 | 46.14 | 46.41 | 45.42 | 464,030 |
August 11, 2025 | 44.97 | 45.19 | 45.19 | 45.51 | 44.76 | 615,888 |
August 08, 2025 | 43.88 | 44.52 | 44.52 | 45.63 | 43.16 | 1.26M |
August 07, 2025 | 47.42 | 46.07 | 46.07 | 47.89 | 45.77 | 1.02M |
August 06, 2025 | 47.03 | 47.48 | 47.48 | 48.34 | 46.7 | 740,100 |
August 05, 2025 | 47.38 | 46.79 | 46.79 | 47.47 | 46.62 | 641,200 |
August 04, 2025 | 46.5 | 46.96 | 46.96 | 47.58 | 46.02 | 727,800 |
August 01, 2025 | 47 | 46.18 | 46.18 | 47.38 | 45.1 | 998,900 |
July 31, 2025 | 47.08 | 47.85 | 47.85 | 48.52 | 46.69 | 644,448 |
July 30, 2025 | 48.21 | 47.15 | 47.15 | 48.21 | 46.5 | 901,829 |
July 29, 2025 | 48.69 | 48.27 | 48.27 | 49.28 | 48.18 | 610,940 |
July 28, 2025 | 50.17 | 48.69 | 48.69 | 50.17 | 48.69 | 457,013 |
July 25, 2025 | 49.73 | 50.21 | 50.21 | 50.51 | 49.56 | 1.73M |
July 24, 2025 | 49.81 | 49.57 | 49.57 | 50.34 | 48.55 | 1.58M |
July 23, 2025 | 50.78 | 50.51 | 50.51 | 51.07 | 50.39 | 636,010 |
July 22, 2025 | 49.67 | 50.47 | 50.47 | 50.7 | 49.62 | 771,637 |
July 21, 2025 | 50.85 | 49.76 | 49.76 | 51.17 | 49.63 | 590,719 |
July 18, 2025 | 51.22 | 50.84 | 50.84 | 51.27 | 49.99 | 738,003 |
July 17, 2025 | 49.76 | 51.09 | 51.09 | 51.26 | 49.7 | 824,741 |
July 16, 2025 | 52.06 | 50.27 | 50.27 | 52.71 | 50.14 | 2.3M |
July 15, 2025 | 49 | 47.32 | 47.32 | 49.2 | 47.19 | 978,800 |
July 14, 2025 | 48.67 | 49.13 | 49.13 | 49.48 | 48.67 | 681,294 |
July 11, 2025 | 51.5 | 48.79 | 48.79 | 51.63 | 47.95 | 1.6M |
July 10, 2025 | 52.08 | 52.13 | 52.13 | 52.59 | 51.74 | 644,100 |
July 09, 2025 | 52.84 | 52.01 | 52.01 | 52.84 | 51.79 | 564,900 |
July 08, 2025 | 51.11 | 52.11 | 52.11 | 52.86 | 50.88 | 823,108 |
July 07, 2025 | 53.02 | 50.7 | 50.7 | 53.37 | 50.61 | 783,118 |
July 03, 2025 | 53.9 | 53.34 | 53.34 | 54.72 | 52.81 | 750,620 |
July 02, 2025 | 53.94 | 53.78 | 53.78 | 54.18 | 52.27 | 1.13M |
July 01, 2025 | 53.73 | 53.78 | 53.78 | 54.75 | 53.39 | 842,339 |
June 30, 2025 | 54.43 | 53.77 | 53.77 | 54.9 | 53.47 | 815,200 |
June 27, 2025 | 53.84 | 54.44 | 54.44 | 54.83 | 53.76 | 1.05M |
June 26, 2025 | 53.1 | 53.84 | 53.84 | 53.99 | 52.61 | 892,000 |
June 25, 2025 | 53.66 | 52.91 | 52.91 | 53.66 | 51.35 | 1.44M |
June 24, 2025 | 59.75 | 53.85 | 53.85 | 62.73 | 53.38 | 3.33M |
June 23, 2025 | 58.67 | 58.89 | 58.89 | 59.13 | 57.4 | 566,695 |
June 20, 2025 | 59.56 | 58.86 | 58.86 | 60.1 | 58.53 | 1.18M |
June 18, 2025 | 57.96 | 58.87 | 58.87 | 59.36 | 57.96 | 722,900 |
June 17, 2025 | 57.72 | 58.04 | 58.04 | 58.61 | 57.51 | 571,600 |
June 16, 2025 | 57.75 | 58.48 | 58.48 | 58.92 | 57.75 | 360,711 |
June 13, 2025 | 56.92 | 57.04 | 57.04 | 57.94 | 56.63 | 437,300 |
June 12, 2025 | 56.33 | 58.15 | 58.15 | 58.24 | 55.78 | 378,400 |
June 11, 2025 | 57.62 | 56.98 | 56.98 | 58.55 | 56.85 | 465,000 |