42.21
+0.4455(+1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 41.75 | 42.21 | 42.21 | 42.26 | 41.7 | 98,018 |
October 17, 2025 | 41.3 | 41.76 | 41.76 | 41.86 | 41.07 | 132,000 |
October 16, 2025 | 42.21 | 42.12 | 42.12 | 42.34 | 42 | 17,800 |
October 15, 2025 | 42.14 | 42.04 | 42.04 | 42.2 | 41.82 | 47,946 |
October 14, 2025 | 41.16 | 41.44 | 41.44 | 41.72 | 41.11 | 58,820 |
October 13, 2025 | 42.53 | 42.25 | 42.25 | 42.54 | 42.25 | 24,500 |
October 10, 2025 | 43.36 | 41.09 | 41.09 | 43.53 | 40.85 | 136,100 |
October 09, 2025 | 44.67 | 44.05 | 44.05 | 44.67 | 43.95 | 15,600 |
October 08, 2025 | 44.74 | 44.86 | 44.86 | 44.9 | 44.63 | 10,500 |
October 07, 2025 | 45.09 | 44.6 | 44.6 | 45.14 | 44.54 | 15,000 |
October 06, 2025 | 44.94 | 45.06 | 45.06 | 45.22 | 44.94 | 16,544 |
October 03, 2025 | 45.16 | 45.02 | 45.02 | 45.21 | 44.91 | 49,600 |
October 02, 2025 | 45.51 | 45.34 | 45.34 | 45.65 | 45.33 | 14,122 |
October 01, 2025 | 44.6 | 44.8 | 44.8 | 44.86 | 44.59 | 20,200 |
September 30, 2025 | 44.74 | 44.58 | 44.58 | 44.74 | 44.37 | 53,110 |
September 29, 2025 | 44.16 | 44.27 | 44.27 | 44.3 | 44.12 | 57,100 |
September 26, 2025 | 43.1 | 43.25 | 43.25 | 43.3 | 43.02 | 21,223 |
September 25, 2025 | 43.81 | 43.78 | 43.78 | 43.81 | 43.57 | 8,400 |
September 24, 2025 | 43.72 | 43.77 | 43.63 | 43.88 | 43.63 | 23,088 |
September 23, 2025 | 43.28 | 43 | 42.86 | 43.41 | 43 | 38,145 |
September 22, 2025 | 43.57 | 43.6 | 43.46 | 43.7 | 43.52 | 17,100 |
September 19, 2025 | 43.51 | 43.38 | 43.24 | 43.64 | 43.38 | 23,403 |
September 18, 2025 | 43.29 | 43.43 | 43.29 | 43.53 | 43.22 | 31,500 |
September 17, 2025 | 43.89 | 43.95 | 43.81 | 44 | 43.73 | 39,915 |
September 16, 2025 | 42.88 | 43.25 | 43.11 | 43.28 | 42.8 | 25,636 |
September 15, 2025 | 43.02 | 42.98 | 42.84 | 43.07 | 42.89 | 10,800 |
September 12, 2025 | 42.67 | 42.55 | 42.41 | 42.68 | 42.46 | 17,800 |
September 11, 2025 | 42.14 | 42.79 | 42.65 | 42.8 | 42.14 | 34,743 |
September 10, 2025 | 41.8 | 41.43 | 41.3 | 41.8 | 41.43 | 23,700 |
September 09, 2025 | 41.71 | 41.77 | 41.64 | 41.87 | 41.66 | 25,600 |
September 08, 2025 | 41.52 | 41.75 | 41.62 | 41.75 | 41.44 | 25,333 |
September 05, 2025 | 41.2 | 41.22 | 41.22 | 41.27 | 40.96 | 12,401 |
September 04, 2025 | 39.99 | 39.96 | 39.96 | 39.99 | 39.74 | 19,618 |
September 03, 2025 | 40.85 | 40.98 | 40.98 | 40.98 | 40.78 | 23,900 |
September 02, 2025 | 40.43 | 40.88 | 40.88 | 40.88 | 40.37 | 36,131 |
August 29, 2025 | 40.72 | 40.86 | 40.86 | 40.96 | 40.65 | 16,732 |
August 28, 2025 | 39.67 | 39.99 | 39.99 | 40 | 39.65 | 26,100 |
August 27, 2025 | 39.49 | 39.49 | 39.49 | 39.55 | 39.41 | 13,500 |
August 26, 2025 | 40.52 | 40.51 | 40.51 | 40.72 | 40.44 | 25,100 |
August 25, 2025 | 40.42 | 40.35 | 40.35 | 40.68 | 40.33 | 29,410 |
August 22, 2025 | 39.69 | 40.21 | 40.21 | 40.22 | 39.69 | 18,703 |
August 21, 2025 | 38.9 | 39.07 | 39.07 | 39.1 | 38.87 | 7,107 |
August 20, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.82 | 7,448 |
August 19, 2025 | 38.96 | 38.7 | 38.7 | 38.99 | 38.64 | 17,700 |
August 18, 2025 | 39.14 | 39.14 | 39.14 | 39.19 | 39.06 | 8,153 |
August 15, 2025 | 38.76 | 38.75 | 38.75 | 38.83 | 38.71 | 6,400 |
August 14, 2025 | 38.41 | 38.23 | 38.23 | 38.47 | 38.17 | 13,400 |
August 13, 2025 | 38.81 | 38.98 | 38.98 | 38.98 | 38.81 | 9,800 |
August 12, 2025 | 37.38 | 37.83 | 37.83 | 37.87 | 37.38 | 12,647 |
August 11, 2025 | 37.49 | 37.36 | 37.36 | 37.56 | 37.3 | 6,043 |
August 08, 2025 | 37.28 | 37.39 | 37.39 | 37.42 | 37.24 | 6,775 |
August 07, 2025 | 37.5 | 37.35 | 37.35 | 37.54 | 37.28 | 11,008 |
August 06, 2025 | 37.36 | 37.54 | 37.54 | 37.58 | 37.32 | 14,500 |
August 05, 2025 | 37.38 | 37.25 | 37.25 | 37.38 | 37.21 | 26,300 |
August 04, 2025 | 36.99 | 36.92 | 36.92 | 36.99 | 36.8 | 9,543 |
August 01, 2025 | 36.57 | 36.45 | 36.45 | 36.57 | 36.27 | 9,800 |
July 31, 2025 | 36.95 | 37.02 | 37.02 | 37.08 | 36.87 | 17,300 |
July 30, 2025 | 37.51 | 37.32 | 37.32 | 37.59 | 37.32 | 4,128 |
July 29, 2025 | 38.17 | 37.91 | 37.91 | 38.17 | 37.88 | 12,627 |
July 28, 2025 | 37.69 | 37.58 | 37.58 | 37.7 | 37.58 | 11,627 |