43.83
-1.09(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 44.44 | 43.83 | 43.83 | 44.44 | 43.73 | 11,876 |
| October 22, 2025 | 46.08 | 44.92 | 44.92 | 46.12 | 44.57 | 13,800 |
| October 21, 2025 | 46 | 46.08 | 46.08 | 46.1 | 45.32 | 30,713 |
| October 20, 2025 | 46.35 | 47.1 | 47.1 | 47.14 | 46.17 | 22,100 |
| October 17, 2025 | 46.24 | 46.36 | 46.36 | 46.36 | 46.22 | 1,017 |
| October 16, 2025 | 46.83 | 46.43 | 46.43 | 47.11 | 46.12 | 5,121 |
| October 15, 2025 | 47.15 | 47.19 | 47.19 | 47.45 | 47.01 | 1,542 |
| October 14, 2025 | 47.08 | 47.72 | 47.72 | 48.15 | 47.02 | 4,700 |
| October 13, 2025 | 48.5 | 47.99 | 47.99 | 48.5 | 47.86 | 6,906 |
| October 10, 2025 | 48.8 | 47.08 | 47.08 | 48.8 | 47 | 9,600 |
| October 09, 2025 | 48.83 | 48.82 | 48.82 | 49.14 | 48.82 | 4,000 |
| October 08, 2025 | 48.18 | 49.28 | 49.28 | 49.28 | 48.18 | 4,700 |
| October 07, 2025 | 48.15 | 48.13 | 48.13 | 48.5 | 47.82 | 14,400 |
| October 06, 2025 | 47 | 47.8 | 47.8 | 48.34 | 47 | 4,900 |
| October 03, 2025 | 48.41 | 47.04 | 47.04 | 48.41 | 47.04 | 1,756 |
| October 02, 2025 | 47.66 | 47.96 | 47.96 | 48.47 | 47.66 | 9,003 |
| October 01, 2025 | 46.94 | 47.72 | 47.72 | 47.72 | 46.94 | 3,200 |
| September 30, 2025 | 47.54 | 47.61 | 47.61 | 47.66 | 47.39 | 2,400 |
| September 29, 2025 | 46.98 | 47.42 | 47.42 | 47.76 | 46.98 | 5,239 |
| September 26, 2025 | 47.04 | 46.81 | 46.81 | 47.32 | 46.81 | 3,000 |
| September 25, 2025 | 47.21 | 47.11 | 47.11 | 47.25 | 47 | 2,224 |
| September 24, 2025 | 46.61 | 47.44 | 47.44 | 47.62 | 46.61 | 3,900 |
| September 23, 2025 | 47.59 | 47.14 | 47.14 | 47.62 | 47.11 | 3,519 |
| September 22, 2025 | 47.67 | 47.73 | 47.73 | 47.89 | 47.29 | 6,508 |
| September 19, 2025 | 47.45 | 47.67 | 47.67 | 48 | 47.23 | 10,614 |
| September 18, 2025 | 47.33 | 47.59 | 47.59 | 47.86 | 47.33 | 5,138 |
| September 17, 2025 | 46.75 | 46.16 | 46.16 | 46.75 | 45.98 | 10,828 |
| September 16, 2025 | 48.34 | 48.18 | 48.18 | 48.5 | 47.53 | 7,234 |
| September 15, 2025 | 48.26 | 48.42 | 48.42 | 48.98 | 46.33 | 14,100 |
| September 12, 2025 | 50.55 | 50.75 | 50.75 | 50.96 | 50.43 | 6,800 |
| September 11, 2025 | 49.75 | 50.57 | 50.57 | 51.03 | 49.74 | 25,200 |
| September 10, 2025 | 49.92 | 50.25 | 50.25 | 50.48 | 49.51 | 8,700 |
| September 09, 2025 | 50.69 | 50.69 | 50.69 | 50.97 | 50.32 | 14,115 |
| September 08, 2025 | 50.75 | 51.3 | 51.3 | 51.54 | 50.53 | 31,100 |
| September 05, 2025 | 49.97 | 49.93 | 49.93 | 50.64 | 49.38 | 16,100 |
| September 04, 2025 | 49.61 | 49.47 | 49.47 | 49.77 | 49.06 | 17,600 |
| September 03, 2025 | 48.29 | 48.1 | 48.1 | 48.76 | 48.1 | 5,332 |
| September 02, 2025 | 48.8 | 48.32 | 48.32 | 49.12 | 47.88 | 17,444 |
| August 29, 2025 | 50.23 | 49.75 | 49.75 | 50.23 | 49.75 | 1,648 |
| August 28, 2025 | 49.34 | 50.11 | 50.11 | 50.87 | 49.34 | 23,930 |
| August 27, 2025 | 47.89 | 47.72 | 47.72 | 47.9 | 47.72 | 5,748 |
| August 26, 2025 | 47.13 | 47.16 | 47.16 | 47.55 | 47.12 | 2,100 |
| August 25, 2025 | 46.95 | 47.03 | 47.03 | 47.03 | 46.77 | 4,300 |
| August 22, 2025 | 46.51 | 47 | 47 | 47.24 | 46.51 | 8,500 |
| August 21, 2025 | 46.07 | 46.28 | 46.28 | 46.28 | 46.07 | 3,100 |
| August 20, 2025 | 46.79 | 46.25 | 46.25 | 46.79 | 45.98 | 6,900 |
| August 19, 2025 | 46.68 | 46.43 | 46.43 | 46.97 | 46.3 | 9,819 |
| August 18, 2025 | 44.81 | 46.22 | 46.22 | 46.64 | 44.81 | 14,900 |
| August 15, 2025 | 45 | 44.42 | 44.42 | 45 | 44.22 | 6,000 |
| August 14, 2025 | 44.1 | 44.5 | 44.5 | 44.72 | 44 | 16,900 |
| August 13, 2025 | 44 | 43.13 | 43.13 | 44 | 42.8 | 35,000 |
| August 12, 2025 | 44.5 | 43.85 | 43.85 | 44.76 | 43.36 | 8,710 |
| August 11, 2025 | 44.11 | 44.76 | 44.76 | 45.99 | 44.11 | 11,427 |
| August 08, 2025 | 42.48 | 42.53 | 42.53 | 43.1 | 42.33 | 34,934 |
| August 07, 2025 | 43.3 | 42.62 | 42.62 | 43.3 | 42.38 | 3,120 |
| August 06, 2025 | 42.15 | 42.55 | 42.55 | 42.55 | 42.15 | 1,402 |
| August 05, 2025 | 42.85 | 42.23 | 42.23 | 42.85 | 42.11 | 4,437 |
| August 04, 2025 | 43.83 | 43.64 | 43.64 | 44.09 | 43.51 | 5,600 |
| August 01, 2025 | 43.07 | 42.65 | 42.65 | 44 | 42.24 | 14,000 |
| July 31, 2025 | 43.58 | 43.12 | 43.12 | 44.53 | 43.12 | 11,742 |