44.07
+0.8325(+1.93%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 42.5 | 43.24 | 43.24 | 43.24 | 42.5 | 642 |
October 16, 2025 | 43.76 | 43.9 | 43.9 | 43.9 | 43.76 | 846 |
October 15, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0 |
October 14, 2025 | 42.82 | 43.16 | 43.16 | 43.2 | 42.82 | 2,505 |
October 13, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0 |
October 10, 2025 | 44.67 | 43.16 | 43.16 | 45.16 | 43.16 | 3,091 |
October 09, 2025 | 45.37 | 45.36 | 45.36 | 45.37 | 45.36 | 304 |
October 08, 2025 | 45.92 | 45.82 | 45.82 | 45.96 | 45.82 | 93,837 |
October 07, 2025 | 46.41 | 46.05 | 46.05 | 46.41 | 46.05 | 2,312 |
October 06, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0 |
October 03, 2025 | 46.5 | 46.39 | 46.39 | 46.5 | 46.39 | 1,107 |
October 02, 2025 | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
October 01, 2025 | 45.64 | 45.93 | 45.93 | 45.93 | 45.59 | 7,057 |
September 30, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0 |
September 29, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 25 |
September 26, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0 |
September 25, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0 |
September 24, 2025 | 44.48 | 44.87 | 44.87 | 44.87 | 44.48 | 4,768 |
September 23, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0 |
September 22, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0 |
September 19, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0 |
September 18, 2025 | 44.67 | 44.72 | 44.72 | 44.72 | 44.67 | 4,614 |
September 17, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0 |
September 16, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0 |
September 15, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0 |
September 12, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0 |
September 11, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0 |
September 10, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0 |
September 09, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0 |
September 08, 2025 | 42.03 | 42.1 | 42.1 | 42.14 | 42.01 | 7,618 |
September 05, 2025 | 41.3 | 41.47 | 41.47 | 41.47 | 41.3 | 52 |
September 04, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0 |
September 03, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0 |
September 02, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 209 |
September 01, 2025 | 41.91 | 41.74 | 41.74 | 41.91 | 41.74 | 298 |
August 29, 2025 | 41.01 | 41.59 | 41.59 | 41.59 | 40.98 | 6,968 |
August 28, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0 |
August 27, 2025 | 41.13 | 40.7 | 40.7 | 41.13 | 40.7 | 5,014 |
August 26, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0 |
August 22, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0 |
August 21, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0 |
August 20, 2025 | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0 |
August 19, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0 |
August 18, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0 |
August 15, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0 |
August 14, 2025 | 40.54 | 40.24 | 40.24 | 40.54 | 40.24 | 5,017 |
August 13, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0 |
August 12, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0 |
August 11, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0 |
August 08, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0 |
August 07, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0 |
August 06, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0 |
August 05, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0 |
August 04, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0 |
August 01, 2025 | 38.92 | 38.76 | 38.76 | 38.92 | 38.76 | 761 |
July 31, 2025 | 39.47 | 39.49 | 39.49 | 39.49 | 39.39 | 490 |
July 30, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0 |
July 29, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0 |
July 28, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0 |
July 25, 2025 | 40.51 | 40.46 | 40.46 | 40.51 | 40.46 | 1,226 |