42.89
+0.1(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 43.25 | 42.89 | 42.89 | 43.5 | 42.39 | 959,707 |
October 20, 2025 | 41.51 | 42.79 | 42.79 | 42.97 | 41.49 | 1.18M |
October 17, 2025 | 39.93 | 41.07 | 41.07 | 41.24 | 39.8 | 752,900 |
October 16, 2025 | 41.23 | 40.52 | 40.52 | 42.05 | 39.6 | 1.01M |
October 15, 2025 | 41.1 | 41.17 | 41.17 | 41.88 | 40.29 | 789,100 |
October 14, 2025 | 40.05 | 40.18 | 40.18 | 40.98 | 39.1 | 964,700 |
October 13, 2025 | 40.65 | 40.99 | 40.99 | 41.45 | 40.11 | 1.32M |
October 10, 2025 | 42.93 | 39.84 | 39.84 | 43.33 | 39.75 | 2.7M |
October 09, 2025 | 41.5 | 43.17 | 43.17 | 43.19 | 40.77 | 1.6M |
October 08, 2025 | 40.9 | 41.4 | 41.4 | 41.58 | 40.26 | 1.29M |
October 07, 2025 | 41.33 | 40.81 | 40.81 | 41.4 | 40.01 | 1.32M |
October 06, 2025 | 39.95 | 41.18 | 41.18 | 41.32 | 38.34 | 2.3M |
October 03, 2025 | 42.76 | 40.61 | 40.61 | 42.88 | 40.55 | 1.35M |
October 02, 2025 | 42.06 | 42.53 | 42.53 | 42.61 | 41.53 | 928,039 |
October 01, 2025 | 41.96 | 41.46 | 41.46 | 42 | 40.61 | 1.78M |
September 30, 2025 | 44.46 | 43.47 | 43.47 | 44.46 | 42.54 | 719,495 |
September 29, 2025 | 45.19 | 44.58 | 44.58 | 45.36 | 44.04 | 361,400 |
September 26, 2025 | 45.39 | 44.64 | 44.64 | 45.49 | 43.85 | 346,540 |
September 25, 2025 | 45.76 | 45.28 | 45.28 | 46.2 | 44.75 | 568,910 |
September 24, 2025 | 46.38 | 46.73 | 46.73 | 46.78 | 45.75 | 286,400 |
September 23, 2025 | 47.71 | 46.13 | 46.13 | 47.93 | 45.55 | 420,210 |
September 22, 2025 | 49.42 | 47.31 | 47.31 | 49.88 | 47.23 | 365,818 |
September 19, 2025 | 49.86 | 48.86 | 48.86 | 50.41 | 47.73 | 497,400 |
September 18, 2025 | 49.27 | 49.16 | 49.16 | 50.22 | 48.38 | 535,600 |
September 17, 2025 | 49.1 | 48.65 | 48.65 | 49.5 | 47.45 | 421,200 |
September 16, 2025 | 47.64 | 49.04 | 49.04 | 49.28 | 47.34 | 485,214 |
September 15, 2025 | 46.07 | 47.34 | 47.34 | 48.4 | 45.75 | 648,300 |
September 12, 2025 | 45.41 | 46.2 | 46.2 | 46.39 | 44.82 | 356,700 |
September 11, 2025 | 46.21 | 45.65 | 45.65 | 46.4 | 45.39 | 270,000 |
September 10, 2025 | 47.39 | 45.77 | 45.77 | 47.46 | 45.68 | 933,045 |
September 09, 2025 | 46.51 | 47.5 | 47.5 | 47.56 | 46.04 | 702,700 |
September 08, 2025 | 46.39 | 45.87 | 45.87 | 47.59 | 45.85 | 341,441 |
September 05, 2025 | 45.96 | 45.86 | 45.86 | 46.53 | 45.01 | 485,632 |
September 04, 2025 | 45.41 | 45.46 | 45.46 | 46.93 | 45.14 | 799,104 |
September 03, 2025 | 43.96 | 44.09 | 44.09 | 44.44 | 43.73 | 266,739 |
September 02, 2025 | 42.73 | 43.83 | 43.83 | 43.91 | 42.29 | 378,600 |
August 29, 2025 | 44.98 | 44.37 | 44.37 | 45.32 | 43.94 | 201,310 |
August 28, 2025 | 45.06 | 45.86 | 45.86 | 46.08 | 44.74 | 291,000 |
August 27, 2025 | 46.04 | 45.41 | 45.41 | 46.16 | 44.88 | 253,804 |
August 26, 2025 | 45.84 | 46.29 | 46.29 | 46.3 | 45.48 | 235,900 |
August 25, 2025 | 46.27 | 46.21 | 46.21 | 46.74 | 45.78 | 244,300 |
August 22, 2025 | 44.6 | 46.37 | 46.37 | 46.56 | 43.95 | 473,100 |
August 21, 2025 | 45.1 | 44.5 | 44.5 | 45.17 | 43.78 | 238,100 |
August 20, 2025 | 45.46 | 45.55 | 45.55 | 45.77 | 43.51 | 558,335 |
August 19, 2025 | 47.92 | 46.02 | 46.02 | 47.92 | 45.79 | 538,501 |
August 18, 2025 | 49.11 | 48.07 | 48.07 | 49.11 | 46.66 | 702,410 |
August 15, 2025 | 50.22 | 50.32 | 50.32 | 51.72 | 49.81 | 335,616 |
August 14, 2025 | 49.21 | 49.98 | 49.98 | 50.65 | 48.88 | 261,838 |
August 13, 2025 | 51.2 | 49.67 | 49.67 | 51.66 | 49.46 | 415,308 |
August 12, 2025 | 48.85 | 51.04 | 51.04 | 51.47 | 48.85 | 810,629 |
August 11, 2025 | 48.63 | 48.03 | 48.03 | 48.91 | 47.86 | 386,543 |
August 08, 2025 | 47.6 | 48.35 | 48.35 | 48.47 | 47.13 | 380,711 |
August 07, 2025 | 49.14 | 47.51 | 47.51 | 49.18 | 47.31 | 457,103 |
August 06, 2025 | 48.5 | 48.84 | 48.84 | 49 | 47.39 | 398,632 |
August 05, 2025 | 49.45 | 47.8 | 47.8 | 50.24 | 47.72 | 873,900 |
August 04, 2025 | 47.34 | 49.44 | 49.44 | 49.49 | 47.34 | 814,932 |
August 01, 2025 | 47.64 | 46.19 | 46.19 | 48.15 | 45.62 | 930,614 |
July 31, 2025 | 49.48 | 49.23 | 49.23 | 50.5 | 48.28 | 1.99M |
July 30, 2025 | 41.71 | 40.21 | 40.21 | 41.71 | 39.75 | 2.06M |
July 29, 2025 | 43.17 | 40.78 | 40.78 | 43.6 | 40.77 | 804,715 |