42.31
-2.57(-5.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 45.12 | 42.31 | 42.31 | 45.12 | 38.41 | 483,547 |
| October 28, 2025 | 45.58 | 44.88 | 44.88 | 45.89 | 44.85 | 150,313 |
| October 27, 2025 | 45.98 | 45.24 | 45.24 | 46.14 | 45.23 | 75,100 |
| October 24, 2025 | 45.83 | 45.75 | 45.75 | 46.04 | 45.53 | 136,348 |
| October 23, 2025 | 45.49 | 45.6 | 45.6 | 45.75 | 45.31 | 82,281 |
| October 22, 2025 | 45.27 | 45.21 | 45.21 | 45.58 | 44.83 | 107,701 |
| October 21, 2025 | 45.2 | 45.24 | 45.24 | 45.58 | 45 | 82,600 |
| October 20, 2025 | 45.1 | 45.24 | 45.24 | 45.27 | 44.75 | 126,406 |
| October 17, 2025 | 44.81 | 44.82 | 44.82 | 45.14 | 44.5 | 129,655 |
| October 16, 2025 | 45.5 | 44.84 | 44.84 | 45.75 | 44.56 | 141,200 |
| October 15, 2025 | 45.49 | 45.7 | 45.7 | 45.86 | 45.35 | 184,600 |
| October 14, 2025 | 44.7 | 45.15 | 45.15 | 45.4 | 44.53 | 101,600 |
| October 13, 2025 | 44.54 | 44.94 | 44.94 | 45.07 | 44.5 | 79,300 |
| October 10, 2025 | 45.04 | 44.15 | 44.15 | 45.29 | 44.14 | 120,100 |
| October 09, 2025 | 45 | 44.79 | 44.79 | 45.35 | 44.65 | 76,675 |
| October 08, 2025 | 45.06 | 45.02 | 45.02 | 45.68 | 44.9 | 150,000 |
| October 07, 2025 | 45.17 | 44.72 | 44.72 | 45.33 | 44.7 | 139,800 |
| October 06, 2025 | 45.23 | 45.31 | 45.31 | 45.52 | 44.9 | 103,430 |
| October 03, 2025 | 44.98 | 45.04 | 45.04 | 45.34 | 44.7 | 86,323 |
| October 02, 2025 | 45.61 | 45 | 45 | 45.78 | 44.61 | 125,700 |
| October 01, 2025 | 45.71 | 45.58 | 45.58 | 45.78 | 45.38 | 125,700 |
| September 30, 2025 | 46.23 | 45.97 | 45.97 | 46.67 | 45.48 | 124,841 |
| September 29, 2025 | 46.76 | 46.28 | 46.28 | 46.92 | 45.92 | 91,800 |
| September 26, 2025 | 46.92 | 46.7 | 46.7 | 47.36 | 46.64 | 132,631 |
| September 25, 2025 | 46.6 | 46.84 | 46.84 | 47.16 | 46.42 | 117,400 |
| September 24, 2025 | 47.57 | 46.8 | 46.8 | 47.75 | 46.64 | 89,249 |
| September 23, 2025 | 46.83 | 47.54 | 47.54 | 47.72 | 46.76 | 83,235 |
| September 22, 2025 | 47.15 | 46.94 | 46.94 | 47.25 | 46.69 | 111,500 |
| September 19, 2025 | 47.43 | 46.98 | 46.98 | 47.7 | 46.78 | 275,100 |
| September 18, 2025 | 47.51 | 47.6 | 47.6 | 47.89 | 47.34 | 132,377 |
| September 17, 2025 | 47.26 | 47.28 | 47.28 | 47.88 | 47.03 | 177,848 |
| September 16, 2025 | 47.73 | 47.02 | 47.02 | 47.73 | 46.75 | 88,239 |
| September 15, 2025 | 47.72 | 47.63 | 47.63 | 48.37 | 47.53 | 121,021 |
| September 12, 2025 | 48.13 | 47.55 | 47.55 | 48.13 | 46.61 | 169,828 |
| September 11, 2025 | 47 | 48.31 | 48.31 | 48.38 | 46.95 | 177,700 |
| September 10, 2025 | 46.69 | 46.93 | 46.93 | 46.93 | 46.29 | 164,608 |
| September 09, 2025 | 46.1 | 46.57 | 46.57 | 46.57 | 45.97 | 98,100 |
| September 08, 2025 | 46.69 | 46.22 | 46.22 | 47.01 | 46 | 124,000 |
| September 05, 2025 | 46.87 | 46.66 | 46.66 | 47.23 | 46.11 | 119,213 |
| September 04, 2025 | 46.44 | 46.75 | 46.75 | 47.07 | 46.44 | 155,040 |
| September 03, 2025 | 45.74 | 46.27 | 46.27 | 46.27 | 45.52 | 111,927 |
| September 02, 2025 | 45.87 | 45.86 | 45.86 | 46.12 | 45.45 | 93,033 |
| August 29, 2025 | 46.36 | 46.13 | 46.13 | 46.36 | 45.84 | 64,100 |
| August 28, 2025 | 46 | 46.26 | 46.26 | 46.27 | 45.65 | 90,233 |
| August 27, 2025 | 45.99 | 45.72 | 45.72 | 46.15 | 45.62 | 93,000 |
| August 26, 2025 | 45.72 | 46.14 | 46.14 | 46.29 | 45.71 | 90,947 |
| August 25, 2025 | 45.95 | 45.71 | 45.71 | 45.99 | 45.6 | 90,738 |
| August 22, 2025 | 45.49 | 45.95 | 45.95 | 46.32 | 45.49 | 164,858 |
| August 21, 2025 | 44.96 | 45.39 | 45.39 | 45.4 | 44.55 | 97,340 |
| August 20, 2025 | 44.78 | 44.91 | 44.91 | 45.04 | 44.52 | 62,227 |
| August 19, 2025 | 45 | 44.58 | 44.58 | 45.2 | 44.48 | 53,400 |
| August 18, 2025 | 44.82 | 45.03 | 45.03 | 45.26 | 44.5 | 65,652 |
| August 15, 2025 | 44.97 | 44.83 | 44.83 | 45.15 | 44.31 | 91,800 |
| August 14, 2025 | 46.4 | 45.59 | 44.96 | 46.4 | 45.25 | 129,700 |
| August 13, 2025 | 47.43 | 46.41 | 45.77 | 47.43 | 45.91 | 133,300 |
| August 12, 2025 | 45.38 | 47.15 | 46.5 | 47.25 | 45.1 | 207,400 |
| August 11, 2025 | 43.19 | 44.98 | 44.36 | 45.31 | 42.96 | 216,000 |
| August 08, 2025 | 42.56 | 42.7 | 42.11 | 42.98 | 42.28 | 90,500 |
| August 07, 2025 | 41.58 | 42.45 | 41.87 | 42.62 | 41.33 | 125,738 |
| August 06, 2025 | 41.03 | 41.3 | 40.73 | 41.99 | 40.86 | 102,524 |