43.20
-0.23(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 43.5 | 43.2 | 43.2 | 43.5 | 43.16 | 111,392 |
| October 22, 2025 | 43.45 | 43.43 | 43.43 | 43.57 | 43.21 | 87,604 |
| October 21, 2025 | 43.56 | 43.34 | 43.34 | 43.62 | 43.3 | 88,637 |
| October 20, 2025 | 43.72 | 43.82 | 43.82 | 43.91 | 43.56 | 145,300 |
| October 17, 2025 | 43.45 | 43.57 | 43.57 | 43.66 | 43.45 | 101,842 |
| October 16, 2025 | 43.21 | 43.41 | 43.41 | 43.45 | 43.1 | 141,128 |
| October 15, 2025 | 42.96 | 43.29 | 43.29 | 43.29 | 42.95 | 124,343 |
| October 14, 2025 | 42.96 | 42.98 | 42.98 | 43.06 | 42.83 | 136,721 |
| October 13, 2025 | 42.93 | 42.99 | 42.99 | 43.06 | 42.85 | 130,127 |
| October 10, 2025 | 43.08 | 42.93 | 42.93 | 43.18 | 42.69 | 144,232 |
| October 09, 2025 | 43.49 | 42.99 | 42.99 | 43.49 | 42.95 | 89,526 |
| October 08, 2025 | 43.49 | 43.44 | 43.44 | 43.7 | 43.41 | 152,922 |
| October 07, 2025 | 43.34 | 43.68 | 43.68 | 43.68 | 43.26 | 127,508 |
| October 06, 2025 | 43.32 | 43.23 | 43.23 | 43.66 | 43.15 | 149,711 |
| October 03, 2025 | 43.48 | 43.35 | 43.35 | 43.51 | 43.27 | 106,127 |
| October 02, 2025 | 43.75 | 43.41 | 43.41 | 43.75 | 43.18 | 147,700 |
| October 01, 2025 | 43.76 | 43.88 | 43.88 | 44.07 | 43.72 | 117,900 |
| September 30, 2025 | 43.61 | 43.62 | 43.62 | 43.73 | 43.56 | 111,203 |
| September 29, 2025 | 43.77 | 43.66 | 43.66 | 44.17 | 43.65 | 116,200 |
| September 26, 2025 | 43.83 | 43.77 | 43.77 | 43.95 | 43.71 | 116,305 |
| September 25, 2025 | 43.96 | 43.6 | 43.6 | 43.96 | 43.52 | 152,616 |
| September 24, 2025 | 43.91 | 43.92 | 43.92 | 44.1 | 43.87 | 97,129 |
| September 23, 2025 | 44.05 | 43.85 | 43.85 | 44.21 | 43.83 | 119,137 |
| September 22, 2025 | 43.95 | 44.16 | 44.16 | 44.61 | 43.85 | 118,812 |
| September 19, 2025 | 44.12 | 44.01 | 44.01 | 44.27 | 43.99 | 262,400 |
| September 18, 2025 | 44.55 | 44.42 | 44.42 | 44.65 | 43.91 | 71,008 |
| September 17, 2025 | 44.69 | 44.78 | 44.78 | 45.07 | 44.69 | 97,700 |
| September 16, 2025 | 44.93 | 44.58 | 44.58 | 44.95 | 44.58 | 121,840 |
| September 15, 2025 | 45.04 | 44.99 | 44.99 | 45.14 | 44.67 | 106,100 |
| September 12, 2025 | 45.01 | 44.88 | 44.88 | 45.01 | 44.61 | 134,649 |
| September 11, 2025 | 44.64 | 44.98 | 44.98 | 45.09 | 44.51 | 150,400 |
| September 10, 2025 | 44.5 | 44.53 | 44.53 | 44.57 | 44.33 | 77,604 |
| September 09, 2025 | 44.43 | 44.4 | 44.4 | 44.56 | 44.27 | 120,300 |
| September 08, 2025 | 44.33 | 44.19 | 44.19 | 44.33 | 43.67 | 87,400 |
| September 05, 2025 | 43.98 | 44.18 | 44.18 | 44.22 | 43.98 | 64,518 |
| September 04, 2025 | 43.66 | 43.99 | 43.99 | 44 | 43.66 | 85,842 |
| September 03, 2025 | 43.5 | 43.43 | 43.43 | 43.58 | 43.4 | 102,739 |
| September 02, 2025 | 43.49 | 43.51 | 43.51 | 43.87 | 43.49 | 144,026 |
| August 29, 2025 | 43.81 | 43.51 | 43.51 | 43.81 | 43.4 | 101,700 |
| August 28, 2025 | 43.88 | 43.84 | 43.84 | 43.97 | 43.57 | 178,600 |
| August 27, 2025 | 43.9 | 43.98 | 43.98 | 44.07 | 43.72 | 101,629 |
| August 26, 2025 | 44.13 | 43.9 | 43.9 | 44.13 | 43.72 | 163,100 |
| August 25, 2025 | 44.79 | 44.55 | 44.55 | 44.79 | 44.46 | 86,416 |
| August 22, 2025 | 44.82 | 44.71 | 44.71 | 45.11 | 44.66 | 146,600 |
| August 21, 2025 | 45.32 | 45.5 | 45.5 | 45.53 | 44.89 | 152,900 |
| August 20, 2025 | 45.51 | 45.49 | 45.49 | 45.52 | 45.15 | 127,645 |
| August 19, 2025 | 45.56 | 45.79 | 45.79 | 45.79 | 45.56 | 102,906 |
| August 18, 2025 | 45.22 | 45.42 | 45.42 | 45.56 | 45.22 | 106,105 |
| August 15, 2025 | 45.05 | 44.9 | 44.9 | 45.05 | 44.87 | 55,842 |
| August 14, 2025 | 44.84 | 45.09 | 45.09 | 45.1 | 44.8 | 114,211 |
| August 13, 2025 | 45.15 | 44.97 | 44.97 | 45.29 | 44.9 | 78,525 |
| August 12, 2025 | 45.28 | 45.29 | 45.29 | 45.44 | 45.18 | 124,500 |
| August 11, 2025 | 44.94 | 44.98 | 44.98 | 45.23 | 44.45 | 93,400 |
| August 08, 2025 | 45.43 | 45.17 | 45.17 | 45.43 | 45.05 | 140,600 |
| August 07, 2025 | 44.98 | 45.14 | 45.14 | 45.25 | 44.77 | 202,440 |
| August 06, 2025 | 44.72 | 44.86 | 44.86 | 45.07 | 44.44 | 235,819 |
| August 05, 2025 | 43.94 | 45.05 | 45.05 | 45.44 | 43.94 | 220,608 |
| August 04, 2025 | 44.03 | 43.68 | 43.68 | 44.4 | 43.64 | 151,800 |
| August 01, 2025 | 43.7 | 43.76 | 43.76 | 43.76 | 43.38 | 118,100 |
| July 31, 2025 | 43.47 | 43.4 | 43.4 | 43.97 | 43.28 | 98,069 |