43.08
+0.0875(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.99 | 43.08 | 43.08 | 43.08 | 42.99 | 144 |
September 25, 2025 | 43.55 | 42.99 | 42.99 | 43.55 | 42.99 | 3 |
September 24, 2025 | 44.01 | 43.82 | 43.82 | 44.04 | 43.82 | 306 |
September 23, 2025 | 44.21 | 44.14 | 44.14 | 44.27 | 44.13 | 261 |
September 22, 2025 | 44.04 | 44.02 | 44.02 | 44.04 | 43.96 | 9 |
September 19, 2025 | 44.12 | 43.77 | 43.77 | 44.12 | 43.77 | 11 |
September 18, 2025 | 43.88 | 43.96 | 43.96 | 43.96 | 43.88 | 8 |
September 17, 2025 | 43.54 | 43.51 | 43.51 | 43.6 | 43.51 | 51 |
September 16, 2025 | 43.48 | 43.19 | 43.19 | 43.48 | 43.19 | 22 |
September 15, 2025 | 43.35 | 43.27 | 43.27 | 43.35 | 43.21 | 28 |
September 12, 2025 | 43.52 | 43.15 | 43.15 | 43.52 | 43.15 | 258 |
September 11, 2025 | 43.03 | 43.24 | 43.24 | 43.24 | 43.03 | 1 |
September 10, 2025 | 43.14 | 42.75 | 42.75 | 43.14 | 42.75 | 1,289 |
September 09, 2025 | 43.17 | 42.73 | 42.73 | 43.17 | 42.73 | 21 |
September 08, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0 |
September 05, 2025 | 42.48 | 42.47 | 42.47 | 42.48 | 42.47 | 11 |
September 04, 2025 | 41.76 | 42.01 | 42.01 | 42.01 | 41.76 | 201 |
September 03, 2025 | 41.95 | 41.76 | 41.76 | 41.95 | 41.76 | 174 |
September 02, 2025 | 42.05 | 41.62 | 41.62 | 42.05 | 41.49 | 2,510 |
September 01, 2025 | 41.94 | 41.97 | 41.97 | 41.98 | 41.94 | 19 |
August 29, 2025 | 42.33 | 41.89 | 41.89 | 42.33 | 41.89 | 5 |
August 28, 2025 | 42.18 | 41.97 | 41.97 | 42.18 | 41.97 | 2 |
August 27, 2025 | 42.08 | 41.94 | 41.94 | 42.08 | 41.94 | 52 |
August 26, 2025 | 41.54 | 41.84 | 41.84 | 41.92 | 41.54 | 12 |
August 22, 2025 | 41.35 | 42.17 | 42.17 | 42.17 | 41.35 | 2 |
August 21, 2025 | 41.39 | 41.3 | 41.3 | 41.39 | 41.3 | 1 |
August 20, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0 |
August 19, 2025 | 41.69 | 41.56 | 41.56 | 41.71 | 41.56 | 4 |
August 18, 2025 | 41.5 | 41.51 | 41.51 | 41.55 | 41.5 | 14 |
August 15, 2025 | 41.48 | 41.2 | 41.2 | 41.48 | 41.2 | 2 |
August 14, 2025 | 41.25 | 41.1 | 41.1 | 41.63 | 41.1 | 6 |
August 13, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0 |
August 12, 2025 | 40.26 | 40.57 | 40.57 | 40.57 | 40.21 | 8 |
August 11, 2025 | 40.64 | 40.3 | 40.3 | 40.64 | 40.3 | 5 |
August 08, 2025 | 40.93 | 40.49 | 40.49 | 40.93 | 40.49 | 2 |
August 07, 2025 | 40.78 | 40.38 | 40.38 | 40.78 | 40.38 | 1 |
August 06, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0 |
August 05, 2025 | 40.8 | 40.5 | 40.5 | 41.07 | 40.5 | 9 |
August 04, 2025 | 40.39 | 40.63 | 40.63 | 40.63 | 40.39 | 3 |
August 01, 2025 | 39.51 | 39.73 | 39.73 | 39.73 | 39.51 | 18 |
July 31, 2025 | 40.64 | 40.64 | 40.64 | 40.83 | 40.49 | 4,006 |
July 30, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0 |
July 29, 2025 | 40.69 | 40.23 | 40.23 | 40.76 | 40.23 | 35 |
July 28, 2025 | 40.78 | 40.57 | 40.57 | 40.78 | 40.57 | 3 |
July 25, 2025 | 40.65 | 40.51 | 40.51 | 40.65 | 40.45 | 2 |
July 24, 2025 | 40.69 | 40.55 | 40.55 | 40.69 | 40.55 | 0 |
July 23, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0 |
July 22, 2025 | 39.91 | 39.92 | 39.92 | 39.92 | 39.71 | 9 |
July 21, 2025 | 39.59 | 39.87 | 39.87 | 39.87 | 39.59 | 207 |
July 18, 2025 | 39.81 | 39.69 | 39.69 | 39.81 | 39.69 | 1 |
July 17, 2025 | 39.07 | 39.53 | 39.53 | 39.53 | 39.07 | 9 |
July 16, 2025 | 39.07 | 38.85 | 38.85 | 39.07 | 38.85 | 14 |
July 15, 2025 | 39.46 | 39.26 | 39.26 | 39.46 | 39.26 | 5 |
July 14, 2025 | 39.1 | 39.23 | 39.23 | 39.23 | 39.05 | 9 |
July 11, 2025 | 39.76 | 39.27 | 39.27 | 39.76 | 39.27 | 96 |
July 10, 2025 | 39.58 | 39.68 | 39.68 | 39.68 | 39.52 | 201 |
July 09, 2025 | 39.35 | 39.22 | 39.22 | 39.35 | 39.22 | 0 |
July 08, 2025 | 39.24 | 39.17 | 39.17 | 39.24 | 39.08 | 3 |
July 07, 2025 | 39.38 | 39.18 | 39.18 | 39.38 | 39.18 | 3 |
July 04, 2025 | 39.29 | 39.11 | 39.11 | 39.29 | 39.11 | 1 |