43.40
+0.87(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 42.53 | 43.4 | 43.4 | 44.14 | 42.53 | 110,026 |
| October 22, 2025 | 43.17 | 42.53 | 42.53 | 43.46 | 41.58 | 98,241 |
| October 21, 2025 | 43.6 | 43.1 | 43.1 | 43.74 | 42.53 | 78,516 |
| October 20, 2025 | 42.27 | 43.52 | 43.52 | 43.55 | 41.76 | 74,000 |
| October 17, 2025 | 43.17 | 41.73 | 41.73 | 43.36 | 41.7 | 72,700 |
| October 16, 2025 | 44 | 43.47 | 43.47 | 44.54 | 42.97 | 76,100 |
| October 15, 2025 | 42.99 | 44.12 | 44.12 | 44.23 | 42.84 | 92,600 |
| October 14, 2025 | 41.87 | 42.63 | 42.63 | 43.27 | 41.29 | 67,439 |
| October 13, 2025 | 42.56 | 42.49 | 42.49 | 43.19 | 41.83 | 97,200 |
| October 10, 2025 | 42.74 | 41.89 | 41.89 | 43.37 | 41.63 | 99,418 |
| October 09, 2025 | 43.05 | 42.74 | 42.74 | 43.43 | 42.37 | 61,717 |
| October 08, 2025 | 42 | 43.06 | 43.06 | 43.2 | 41.81 | 76,908 |
| October 07, 2025 | 42.09 | 41.59 | 41.59 | 42.3 | 41.28 | 72,123 |
| October 06, 2025 | 41.88 | 42.1 | 42.1 | 42.35 | 41.31 | 89,200 |
| October 03, 2025 | 41.85 | 41.46 | 41.46 | 42.16 | 41.14 | 64,105 |
| October 02, 2025 | 42.65 | 41.75 | 41.75 | 42.69 | 41.38 | 54,700 |
| October 01, 2025 | 42.05 | 42.55 | 42.55 | 42.85 | 41.69 | 98,736 |
| September 30, 2025 | 41.92 | 42.36 | 42.36 | 42.43 | 41.51 | 107,021 |
| September 29, 2025 | 42.28 | 41.72 | 41.72 | 42.49 | 41.46 | 97,361 |
| September 26, 2025 | 41.96 | 42.08 | 42.08 | 42.49 | 41.82 | 73,524 |
| September 25, 2025 | 42.31 | 41.87 | 41.87 | 42.34 | 41 | 65,720 |
| September 24, 2025 | 43.27 | 42.57 | 42.57 | 43.53 | 41.64 | 163,046 |
| September 23, 2025 | 44.11 | 43.24 | 43.24 | 44.25 | 42.86 | 80,406 |
| September 22, 2025 | 42.85 | 43.89 | 43.89 | 44.17 | 42.54 | 102,600 |
| September 19, 2025 | 43.59 | 42.91 | 42.91 | 43.59 | 41.98 | 441,131 |
| September 18, 2025 | 41.74 | 43.43 | 43.43 | 43.55 | 41.74 | 124,051 |
| September 17, 2025 | 42.69 | 41.24 | 41.24 | 43.19 | 41.16 | 127,900 |
| September 16, 2025 | 41.82 | 42.5 | 42.5 | 42.59 | 41.59 | 119,064 |
| September 15, 2025 | 40.87 | 41.82 | 41.82 | 41.85 | 40.62 | 112,007 |
| September 12, 2025 | 41.61 | 40.75 | 40.75 | 41.61 | 40.75 | 76,848 |
| September 11, 2025 | 41.33 | 41.54 | 41.54 | 41.89 | 40.72 | 132,088 |
| September 10, 2025 | 40.5 | 40.77 | 40.77 | 40.97 | 40.22 | 106,900 |
| September 09, 2025 | 41.55 | 40.66 | 40.66 | 41.55 | 40 | 127,903 |
| September 08, 2025 | 41.03 | 41.36 | 41.36 | 41.74 | 40.71 | 129,500 |
| September 05, 2025 | 42.15 | 40.79 | 40.79 | 42.15 | 40.53 | 93,900 |
| September 04, 2025 | 41.75 | 41.99 | 41.99 | 42.17 | 40.94 | 109,647 |
| September 03, 2025 | 41.82 | 41.45 | 41.45 | 42.41 | 41.2 | 106,500 |
| September 02, 2025 | 42.38 | 42.01 | 42.01 | 42.56 | 41.32 | 117,300 |
| August 29, 2025 | 42.4 | 42.73 | 42.73 | 43.21 | 42.33 | 126,600 |
| August 28, 2025 | 41.95 | 42.43 | 42.43 | 42.55 | 41.45 | 156,435 |
| August 27, 2025 | 41.5 | 41.88 | 41.88 | 41.92 | 41.22 | 111,733 |
| August 26, 2025 | 40.59 | 41.68 | 41.68 | 41.76 | 40.13 | 149,205 |
| August 25, 2025 | 40.89 | 40.6 | 40.6 | 41.24 | 40.52 | 135,700 |
| August 22, 2025 | 40.29 | 40.75 | 40.75 | 41.85 | 39.85 | 335,454 |
| August 21, 2025 | 38.66 | 39.82 | 39.82 | 39.9 | 38 | 136,493 |
| August 20, 2025 | 40 | 38.52 | 38.52 | 40 | 38.39 | 106,300 |
| August 19, 2025 | 39.62 | 39.95 | 39.95 | 40.12 | 37.69 | 200,400 |
| August 18, 2025 | 39.18 | 39.63 | 39.63 | 39.67 | 39 | 101,841 |
| August 15, 2025 | 39.5 | 39.19 | 39.19 | 39.5 | 38.5 | 148,720 |
| August 14, 2025 | 39.49 | 39.47 | 39.47 | 39.96 | 38.22 | 172,540 |
| August 13, 2025 | 39 | 39.74 | 39.74 | 40.05 | 38.66 | 279,730 |
| August 12, 2025 | 37.32 | 38.84 | 38.84 | 38.87 | 37.19 | 340,728 |
| August 11, 2025 | 37.19 | 37.46 | 37.46 | 37.7 | 36.46 | 173,500 |
| August 08, 2025 | 36.25 | 36.9 | 36.9 | 37.16 | 35.72 | 200,448 |
| August 07, 2025 | 34.58 | 35.72 | 35.72 | 36.89 | 34.37 | 183,400 |
| August 06, 2025 | 34.41 | 33.98 | 33.98 | 34.41 | 33.28 | 82,442 |
| August 05, 2025 | 34 | 34.41 | 34.41 | 34.6 | 33.96 | 141,004 |
| August 04, 2025 | 33.56 | 33.95 | 33.95 | 34.71 | 33.41 | 183,332 |
| August 01, 2025 | 33.9 | 33.56 | 33.56 | 34.4 | 33.25 | 97,000 |
| July 31, 2025 | 34.48 | 34.68 | 34.7 | 35.46 | 34.18 | 80,500 |