44.71
+0.905(+2.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.99 | 43.81 | 43.81 | 43.81 | 42.82 | 230,293 |
September 25, 2025 | 41.92 | 42.69 | 42.69 | 42.97 | 41.89 | 283,369 |
September 24, 2025 | 42.05 | 41.93 | 41.93 | 42.22 | 41.8 | 112,507 |
September 23, 2025 | 41.75 | 42.26 | 42.26 | 42.39 | 41.63 | 260,290 |
September 22, 2025 | 41.64 | 41.78 | 41.78 | 41.79 | 41.32 | 264,756 |
September 19, 2025 | 40.12 | 40.7 | 40.7 | 40.81 | 40 | 107,910 |
September 18, 2025 | 39.51 | 39.72 | 39.72 | 40.01 | 39.49 | 92,271 |
September 17, 2025 | 39.97 | 40.11 | 40.11 | 40.13 | 39.22 | 362,345 |
September 16, 2025 | 40.75 | 40.35 | 40.35 | 40.95 | 40.35 | 260,977 |
September 15, 2025 | 40.17 | 40.48 | 40.48 | 40.48 | 40.07 | 148,192 |
September 12, 2025 | 40.09 | 40.26 | 40.26 | 40.48 | 39.9 | 175,581 |
September 11, 2025 | 39.2 | 39.55 | 39.55 | 39.56 | 38.99 | 157,883 |
September 10, 2025 | 39.15 | 39.25 | 39.25 | 39.37 | 39.08 | 194,400 |
September 09, 2025 | 39.4 | 38.99 | 38.99 | 39.5 | 38.89 | 187,505 |
September 08, 2025 | 39.09 | 39.42 | 39.42 | 39.72 | 39.06 | 193,398 |
September 05, 2025 | 38.97 | 39.07 | 39.07 | 39.48 | 38.67 | 367,545 |
September 04, 2025 | 38.96 | 38.81 | 38.81 | 39.15 | 38.52 | 182,321 |
September 03, 2025 | 38.91 | 39.31 | 39.31 | 39.52 | 38.8 | 178,999 |
September 02, 2025 | 38.82 | 38.92 | 38.92 | 38.92 | 38.3 | 329,868 |
September 01, 2025 | 38.71 | 38.81 | 38.81 | 38.85 | 38.55 | 157,331 |
August 29, 2025 | 37.04 | 37.56 | 37.56 | 37.6 | 36.94 | 257,062 |
August 28, 2025 | 37.03 | 37.02 | 37.02 | 37.27 | 36.94 | 59,889 |
August 27, 2025 | 36.65 | 36.68 | 36.68 | 36.71 | 36.33 | 34,841 |
August 26, 2025 | 36.91 | 36.74 | 36.74 | 36.94 | 36.6 | 80,329 |
August 22, 2025 | 36.25 | 37.22 | 37.22 | 37.23 | 35.97 | 66,320 |
August 21, 2025 | 36.08 | 36.36 | 36.36 | 36.42 | 35.8 | 15,509 |
August 20, 2025 | 35.45 | 35.99 | 35.99 | 36.09 | 35.24 | 25,679 |
August 19, 2025 | 36.17 | 35.73 | 35.73 | 36.34 | 35.67 | 16,777 |
August 18, 2025 | 36.36 | 36.28 | 36.28 | 36.46 | 36.21 | 26,695 |
August 15, 2025 | 36.24 | 36.21 | 36.21 | 36.29 | 35.94 | 18,337 |
August 14, 2025 | 36.66 | 36.27 | 36.27 | 36.74 | 36.07 | 27,876 |
August 13, 2025 | 36.57 | 36.64 | 36.64 | 36.82 | 36.56 | 35,522 |
August 12, 2025 | 36.09 | 36.23 | 36.23 | 36.23 | 35.85 | 73,109 |
August 11, 2025 | 36.29 | 35.99 | 35.99 | 36.3 | 35.82 | 51,828 |
August 08, 2025 | 36.56 | 36.59 | 36.59 | 36.7 | 36.45 | 147,367 |
August 07, 2025 | 36.36 | 36.42 | 36.42 | 36.72 | 36.13 | 83,997 |
August 06, 2025 | 36.09 | 36.08 | 36.08 | 36.17 | 35.85 | 31,553 |
August 05, 2025 | 35.61 | 36.03 | 36.03 | 36.12 | 35.58 | 38,195 |
August 04, 2025 | 35.52 | 35.58 | 35.58 | 35.74 | 35.4 | 220,701 |
August 01, 2025 | 34.92 | 35.23 | 35.23 | 35.46 | 34.67 | 114,125 |
July 31, 2025 | 35.45 | 34.91 | 34.91 | 35.46 | 34.52 | 335,378 |
July 30, 2025 | 36.29 | 35.77 | 35.77 | 36.36 | 35.73 | 59,908 |
July 29, 2025 | 36.31 | 36.27 | 36.27 | 36.49 | 36.17 | 2.46M |
July 28, 2025 | 36.53 | 36.38 | 36.38 | 36.56 | 36.14 | 45,081 |
July 25, 2025 | 37.28 | 36.35 | 36.35 | 37.32 | 36.35 | 40,202 |
July 24, 2025 | 37.31 | 37.23 | 37.23 | 37.35 | 36.88 | 115,610 |
July 23, 2025 | 37.5 | 37.7 | 37.7 | 37.7 | 37.35 | 56,456 |
July 22, 2025 | 37.06 | 37.36 | 37.36 | 37.38 | 36.95 | 50,511 |
July 21, 2025 | 36.53 | 37.15 | 37.15 | 37.16 | 36.51 | 144,072 |
July 18, 2025 | 36.56 | 36.43 | 36.43 | 36.66 | 36.42 | 63,995 |
July 17, 2025 | 36.13 | 36.23 | 36.23 | 36.25 | 35.8 | 78,870 |
July 16, 2025 | 36.15 | 36.24 | 36.24 | 36.32 | 35.78 | 127,263 |
July 15, 2025 | 36.55 | 35.85 | 35.85 | 36.6 | 35.85 | 52,558 |
July 14, 2025 | 37.12 | 36.55 | 36.55 | 37.33 | 36.46 | 90,681 |
July 11, 2025 | 35.54 | 36.56 | 36.56 | 36.56 | 35.53 | 303,619 |
July 10, 2025 | 34.88 | 35.1 | 35.1 | 35.25 | 34.78 | 719,735 |
July 09, 2025 | 34.9 | 34.74 | 34.74 | 34.95 | 34.6 | 84,824 |
July 08, 2025 | 35.14 | 34.73 | 34.73 | 35.17 | 34.67 | 29,682 |
July 07, 2025 | 34.92 | 34.9 | 34.9 | 34.96 | 34.47 | 55,050 |
July 04, 2025 | 35.14 | 35.17 | 35.17 | 35.24 | 34.97 | 31,955 |