44.01
-1.02(-2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 44.99 | 44.01 | 44.01 | 45.04 | 43.79 | 541,439 |
| October 28, 2025 | 44.55 | 45.03 | 45.03 | 45.77 | 44.31 | 646,913 |
| October 27, 2025 | 44.34 | 44.25 | 44.25 | 44.58 | 43.71 | 499,437 |
| October 24, 2025 | 45.05 | 44.43 | 44.43 | 45.19 | 44.23 | 464,400 |
| October 23, 2025 | 43.7 | 44.66 | 44.66 | 44.69 | 43.55 | 372,511 |
| October 22, 2025 | 45.7 | 43.8 | 43.8 | 45.91 | 43.76 | 863,152 |
| October 21, 2025 | 45.99 | 45.92 | 45.92 | 46.12 | 45.42 | 482,236 |
| October 20, 2025 | 45.42 | 46.15 | 46.15 | 46.19 | 45.31 | 467,035 |
| October 17, 2025 | 45.83 | 45.19 | 45.19 | 46.04 | 45.11 | 828,000 |
| October 16, 2025 | 46.99 | 45.91 | 45.91 | 47.71 | 45.86 | 676,800 |
| October 15, 2025 | 46.06 | 47.03 | 47.03 | 47.16 | 45.99 | 625,400 |
| October 14, 2025 | 45.45 | 45.84 | 45.84 | 46.11 | 44.86 | 572,000 |
| October 13, 2025 | 45.39 | 45.57 | 45.57 | 46.15 | 45.09 | 619,000 |
| October 10, 2025 | 43.87 | 45.28 | 45.28 | 45.42 | 43.85 | 878,400 |
| October 09, 2025 | 44.61 | 43.92 | 43.92 | 44.69 | 43.65 | 428,200 |
| October 08, 2025 | 44.38 | 44.58 | 44.58 | 44.68 | 43.71 | 837,706 |
| October 07, 2025 | 44.37 | 44.44 | 44.44 | 45.12 | 44.07 | 893,200 |
| October 06, 2025 | 43.17 | 44.1 | 44.1 | 44.19 | 42.96 | 685,228 |
| October 03, 2025 | 42.24 | 43.13 | 43.13 | 43.14 | 42 | 410,500 |
| October 02, 2025 | 41.55 | 42.37 | 42.37 | 42.39 | 41.11 | 667,900 |
| October 01, 2025 | 40.9 | 41.6 | 41.6 | 41.78 | 40.9 | 400,700 |
| September 30, 2025 | 41.5 | 41.12 | 41.12 | 41.68 | 40.84 | 480,765 |
| September 29, 2025 | 41 | 41.39 | 41.39 | 41.49 | 40.87 | 585,166 |
| September 26, 2025 | 40.01 | 40.97 | 40.97 | 41.18 | 39.92 | 630,400 |
| September 25, 2025 | 40.43 | 39.92 | 39.92 | 40.46 | 39.15 | 808,645 |
| September 24, 2025 | 40.69 | 40.75 | 40.75 | 40.98 | 40.42 | 770,242 |
| September 23, 2025 | 39.91 | 40.82 | 40.82 | 40.95 | 39.91 | 428,600 |
| September 22, 2025 | 40.71 | 39.99 | 39.99 | 41.15 | 39.94 | 987,622 |
| September 19, 2025 | 41.32 | 40.78 | 40.78 | 41.32 | 40.75 | 766,837 |
| September 18, 2025 | 40.36 | 41.07 | 41.07 | 41.14 | 40.36 | 456,200 |
| September 17, 2025 | 40.8 | 40.43 | 40.43 | 41.19 | 40.25 | 575,015 |
| September 16, 2025 | 40.42 | 40.66 | 40.66 | 40.74 | 40.07 | 429,470 |
| September 15, 2025 | 40.16 | 40.49 | 40.49 | 40.58 | 39.81 | 414,847 |
| September 12, 2025 | 40.31 | 40.02 | 40.02 | 40.47 | 39.84 | 384,279 |
| September 11, 2025 | 40.1 | 40.61 | 40.61 | 40.66 | 40.06 | 469,866 |
| September 10, 2025 | 40.11 | 40.13 | 40.13 | 40.59 | 39.97 | 623,300 |
| September 09, 2025 | 40.46 | 40.11 | 40.11 | 40.83 | 40.06 | 429,400 |
| September 08, 2025 | 39.92 | 40.61 | 40.61 | 40.62 | 39.75 | 438,302 |
| September 05, 2025 | 39.93 | 39.91 | 39.91 | 40.39 | 39.51 | 358,503 |
| September 04, 2025 | 39.54 | 39.75 | 39.75 | 39.77 | 38.83 | 373,784 |
| September 03, 2025 | 39.67 | 39.34 | 39.34 | 39.99 | 39.32 | 597,400 |
| September 02, 2025 | 40.01 | 39.9 | 39.9 | 40.01 | 38.99 | 909,800 |
| August 29, 2025 | 40.2 | 40.22 | 40.22 | 40.92 | 40.11 | 1.07M |
| August 28, 2025 | 40.67 | 40.72 | 40.72 | 40.78 | 40.39 | 501,284 |
| August 27, 2025 | 40.19 | 40.51 | 40.51 | 40.83 | 40.18 | 483,600 |
| August 26, 2025 | 39.7 | 40.32 | 40.32 | 40.44 | 39.59 | 472,714 |
| August 25, 2025 | 40.37 | 39.76 | 39.76 | 40.52 | 39.75 | 402,317 |
| August 22, 2025 | 39.12 | 40.43 | 40.43 | 40.53 | 39.04 | 757,033 |
| August 21, 2025 | 38.81 | 38.94 | 38.94 | 39.21 | 38.76 | 465,431 |
| August 20, 2025 | 39.09 | 39.01 | 39.01 | 39.11 | 38.79 | 439,300 |
| August 19, 2025 | 38.92 | 38.81 | 38.81 | 39.49 | 38.81 | 489,845 |
| August 18, 2025 | 38.88 | 38.84 | 38.84 | 38.91 | 38.59 | 418,368 |
| August 15, 2025 | 38.75 | 38.72 | 38.72 | 38.95 | 38.22 | 609,212 |
| August 14, 2025 | 40.2 | 38.53 | 38.55 | 40.2 | 38.42 | 590,858 |
| August 13, 2025 | 40.52 | 40.22 | 40.22 | 40.67 | 39.88 | 738,334 |
| August 12, 2025 | 40.47 | 40.27 | 40.27 | 40.61 | 39.93 | 851,500 |
| August 11, 2025 | 39.9 | 40.26 | 40.26 | 40.29 | 39.72 | 438,832 |
| August 08, 2025 | 39.9 | 39.75 | 39.75 | 39.93 | 39.21 | 572,322 |
| August 07, 2025 | 39.86 | 39.72 | 39.72 | 39.86 | 39.27 | 639,900 |
| August 06, 2025 | 39.56 | 39.52 | 39.52 | 39.76 | 39.32 | 439,531 |