41.76
-0.44(-1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 42.32 | 41.76 | 41.76 | 42.32 | 41 | 1.73M |
October 16, 2025 | 44.4 | 42.2 | 42.2 | 44.42 | 42.04 | 1.26M |
October 15, 2025 | 44.51 | 44.4 | 44.4 | 44.75 | 43.51 | 819,545 |
October 14, 2025 | 42.51 | 43.86 | 43.86 | 44.19 | 42.51 | 1.01M |
October 13, 2025 | 42.48 | 43.21 | 43.21 | 43.53 | 42.38 | 1.51M |
October 10, 2025 | 44.01 | 41.83 | 41.83 | 44.31 | 41.74 | 1.72M |
October 09, 2025 | 45.12 | 43.92 | 43.92 | 45.34 | 43.87 | 1.89M |
October 08, 2025 | 45.64 | 45.09 | 45.09 | 45.84 | 45 | 842,100 |
October 07, 2025 | 45.63 | 45.36 | 45.36 | 46.1 | 45.06 | 747,627 |
October 06, 2025 | 45.92 | 45.63 | 45.63 | 46.06 | 45.04 | 836,300 |
October 03, 2025 | 45.58 | 45.63 | 45.63 | 46.23 | 45.28 | 1.06M |
October 02, 2025 | 44.2 | 44.96 | 44.96 | 45.03 | 44.08 | 1.07M |
October 01, 2025 | 44.21 | 44.11 | 44.11 | 44.53 | 43.95 | 821,400 |
September 30, 2025 | 44.97 | 44.51 | 44.51 | 45.19 | 43.84 | 698,000 |
September 29, 2025 | 45.16 | 44.83 | 44.83 | 45.16 | 44.47 | 676,000 |
September 26, 2025 | 44.54 | 44.87 | 44.87 | 45.02 | 44.45 | 537,824 |
September 25, 2025 | 43.91 | 44.44 | 44.44 | 44.67 | 43.74 | 548,109 |
September 24, 2025 | 44.6 | 44.34 | 44.34 | 44.79 | 43.9 | 991,348 |
September 23, 2025 | 45.01 | 44.52 | 44.52 | 45.53 | 44.46 | 802,900 |
September 22, 2025 | 44.62 | 44.84 | 44.84 | 44.97 | 44.39 | 1.24M |
September 19, 2025 | 45.06 | 44.82 | 44.82 | 45.1 | 44.52 | 2.2M |
September 18, 2025 | 44.95 | 45.19 | 45.19 | 45.55 | 44.93 | 950,139 |
September 17, 2025 | 44.41 | 44.53 | 44.53 | 45.3 | 44.14 | 983,743 |
September 16, 2025 | 44.75 | 44.4 | 44.4 | 44.87 | 43.64 | 990,319 |
September 15, 2025 | 45.03 | 44.99 | 44.99 | 45.44 | 44.88 | 1.12M |
September 12, 2025 | 45.3 | 44.94 | 44.94 | 45.4 | 44.92 | 750,900 |
September 11, 2025 | 44.66 | 45.37 | 45.37 | 45.54 | 44.66 | 1.26M |
September 10, 2025 | 44.27 | 44.6 | 44.6 | 44.71 | 44.08 | 1.05M |
September 09, 2025 | 44.43 | 44.33 | 44.33 | 44.89 | 44.19 | 949,600 |
September 08, 2025 | 44.37 | 44.52 | 44.52 | 44.61 | 43.98 | 1.28M |
September 05, 2025 | 45.33 | 44.28 | 44.28 | 45.34 | 43.83 | 1.27M |
September 04, 2025 | 44.4 | 45.1 | 45.1 | 45.1 | 44.2 | 913,440 |
September 03, 2025 | 44.09 | 44.01 | 44.01 | 44.72 | 43.44 | 1.01M |
September 02, 2025 | 43.7 | 44.3 | 44.3 | 44.35 | 43.24 | 948,400 |
August 29, 2025 | 44.59 | 44.32 | 44.32 | 44.81 | 44.17 | 893,900 |
August 28, 2025 | 44.81 | 44.67 | 44.67 | 45.05 | 44.41 | 920,304 |
August 27, 2025 | 44.12 | 44.67 | 44.67 | 44.94 | 43.97 | 1.02M |
August 26, 2025 | 44 | 44.28 | 44.28 | 44.52 | 43.83 | 1.28M |
August 25, 2025 | 43.72 | 44.07 | 44.07 | 44.36 | 43.57 | 1.24M |
August 22, 2025 | 42.58 | 43.76 | 43.76 | 43.94 | 42.53 | 1.15M |
August 21, 2025 | 42.12 | 42.3 | 42.3 | 42.48 | 42 | 756,800 |
August 20, 2025 | 42.47 | 42.43 | 42.43 | 42.65 | 41.94 | 1.1M |
August 19, 2025 | 42.89 | 42.6 | 42.6 | 43.19 | 42.56 | 1M |
August 18, 2025 | 43.14 | 42.82 | 42.82 | 43.53 | 42.65 | 1.13M |
August 15, 2025 | 44.32 | 43.28 | 43.28 | 44.44 | 43.26 | 1.47M |
August 14, 2025 | 44.04 | 44.15 | 44.15 | 44.31 | 43.86 | 679,526 |
August 13, 2025 | 44.08 | 44.36 | 44.36 | 44.46 | 43.9 | 1.44M |
August 12, 2025 | 42.93 | 43.92 | 43.92 | 43.99 | 42.93 | 1.05M |
August 11, 2025 | 42.42 | 42.75 | 42.75 | 43.14 | 42.22 | 1.14M |
August 08, 2025 | 42.7 | 42.68 | 42.28 | 43.15 | 42.42 | 1.12M |
August 07, 2025 | 43.34 | 42.44 | 42.44 | 43.48 | 42.3 | 1.25M |
August 06, 2025 | 43.13 | 43.13 | 43.13 | 43.26 | 42.82 | 856,700 |
August 05, 2025 | 43.17 | 42.99 | 42.99 | 43.51 | 42.46 | 1.01M |
August 04, 2025 | 42.69 | 43.17 | 43.17 | 43.32 | 42.45 | 1.16M |
August 01, 2025 | 42.95 | 42.3 | 42.3 | 43.1 | 41.5 | 1.59M |
July 31, 2025 | 42.36 | 43.3 | 43.3 | 44.33 | 42.29 | 2.1M |
July 30, 2025 | 43.41 | 43.15 | 43.15 | 43.82 | 42.93 | 1.8M |
July 29, 2025 | 43.3 | 43.12 | 43.12 | 43.53 | 42.78 | 773,400 |
July 28, 2025 | 43.23 | 42.98 | 42.98 | 43.26 | 42.8 | 633,400 |
July 25, 2025 | 43.17 | 43.13 | 43.13 | 43.3 | 42.75 | 569,505 |