42.65
+0.16(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 42.54 | 42.49 | 42.49 | 42.96 | 42.18 | 312,500 |
October 01, 2025 | 43.1 | 42.75 | 42.75 | 43.21 | 42.75 | 158,407 |
September 30, 2025 | 43.74 | 43.49 | 43.49 | 43.93 | 42.99 | 176,400 |
September 29, 2025 | 44.66 | 43.93 | 43.63 | 44.71 | 43.65 | 139,208 |
September 26, 2025 | 44.43 | 44.68 | 44.37 | 44.87 | 44.1 | 152,000 |
September 25, 2025 | 44.37 | 44.6 | 44.3 | 44.6 | 44.12 | 175,500 |
September 24, 2025 | 44.28 | 44.35 | 44.05 | 44.6 | 44.05 | 155,200 |
September 23, 2025 | 44.42 | 44.31 | 44.31 | 45.18 | 44.21 | 197,200 |
September 22, 2025 | 44.39 | 44.45 | 44.45 | 44.66 | 44.03 | 396,800 |
September 19, 2025 | 44.83 | 44.28 | 44.28 | 44.83 | 44.1 | 1.01M |
September 18, 2025 | 43.77 | 44.84 | 44.84 | 44.98 | 43.74 | 216,900 |
September 17, 2025 | 43.34 | 43.69 | 43.69 | 44.66 | 43.34 | 209,304 |
September 16, 2025 | 43.44 | 43.28 | 43.28 | 43.44 | 42.68 | 179,030 |
September 15, 2025 | 44.14 | 43.6 | 43.6 | 44.22 | 43.51 | 167,220 |
September 12, 2025 | 44.11 | 43.76 | 43.76 | 44.11 | 43.64 | 141,712 |
September 11, 2025 | 43.96 | 44.15 | 44.15 | 44.45 | 43.78 | 235,335 |
September 10, 2025 | 43.98 | 44.11 | 44.11 | 44.35 | 43.77 | 151,146 |
September 09, 2025 | 44.25 | 43.91 | 43.91 | 44.46 | 43.63 | 248,441 |
September 08, 2025 | 44.78 | 44.35 | 44.35 | 44.78 | 44 | 169,000 |
September 05, 2025 | 45.51 | 44.8 | 44.8 | 45.82 | 44.49 | 155,000 |
September 04, 2025 | 44.71 | 45.34 | 45.34 | 45.34 | 44.67 | 162,500 |
September 03, 2025 | 44.3 | 44.48 | 44.48 | 44.75 | 44.19 | 171,400 |
September 02, 2025 | 44.28 | 44.48 | 44.48 | 44.68 | 44.08 | 176,830 |
August 29, 2025 | 44.97 | 44.75 | 44.75 | 45.14 | 44.68 | 315,630 |
August 28, 2025 | 45.06 | 44.77 | 44.77 | 45.06 | 44.64 | 288,200 |
August 27, 2025 | 44.65 | 44.86 | 44.86 | 45.15 | 44.65 | 166,200 |
August 26, 2025 | 44.68 | 44.86 | 44.86 | 45.18 | 44.46 | 199,318 |
August 25, 2025 | 44.62 | 44.52 | 44.52 | 44.78 | 44.5 | 124,700 |
August 22, 2025 | 43.06 | 44.81 | 44.81 | 44.88 | 42.88 | 252,220 |
August 21, 2025 | 42.79 | 42.75 | 42.75 | 43.03 | 42.56 | 127,300 |
August 20, 2025 | 43.19 | 42.96 | 42.96 | 43.37 | 42.86 | 178,100 |
August 19, 2025 | 42.92 | 43 | 43 | 43.51 | 42.92 | 175,327 |
August 18, 2025 | 42.62 | 43.04 | 43.04 | 43.04 | 42.31 | 152,500 |
August 15, 2025 | 43.46 | 42.62 | 42.62 | 43.46 | 42.58 | 251,100 |
August 14, 2025 | 43.11 | 43.43 | 43.43 | 43.53 | 42.98 | 174,400 |
August 13, 2025 | 43.34 | 43.46 | 43.46 | 43.75 | 43.18 | 242,105 |
August 12, 2025 | 42.15 | 43.14 | 43.14 | 43.17 | 41.9 | 419,429 |
August 11, 2025 | 41.73 | 41.86 | 41.86 | 42.1 | 41.33 | 289,913 |
August 08, 2025 | 42.22 | 41.72 | 41.72 | 42.22 | 41.69 | 151,300 |
August 07, 2025 | 42.5 | 41.84 | 41.84 | 42.5 | 41.73 | 158,400 |
August 06, 2025 | 42.76 | 42.15 | 42.15 | 42.76 | 42.15 | 269,841 |
August 05, 2025 | 42.23 | 42.73 | 42.73 | 42.73 | 41.74 | 289,636 |
August 04, 2025 | 41.98 | 42.18 | 42.18 | 42.32 | 41.98 | 133,100 |
August 01, 2025 | 42.15 | 41.78 | 41.78 | 42.58 | 41.1 | 283,700 |
July 31, 2025 | 42 | 42.62 | 42.62 | 42.63 | 42 | 289,200 |
July 30, 2025 | 43.64 | 42.42 | 42.42 | 43.75 | 42.23 | 189,947 |
July 29, 2025 | 44 | 43.69 | 43.69 | 44.04 | 43.66 | 229,934 |
July 28, 2025 | 43.21 | 43.7 | 43.7 | 43.95 | 43.21 | 261,344 |
July 25, 2025 | 42.66 | 43.31 | 43.31 | 43.44 | 42.43 | 226,100 |
July 24, 2025 | 44.25 | 42.91 | 42.91 | 44.3 | 42.87 | 227,543 |
July 23, 2025 | 44.75 | 44.52 | 44.52 | 44.89 | 44.13 | 176,300 |
July 22, 2025 | 44.55 | 44.5 | 44.5 | 44.86 | 44.13 | 265,800 |
July 21, 2025 | 45.35 | 44.47 | 44.47 | 45.55 | 44.47 | 163,900 |
July 18, 2025 | 46.11 | 44.94 | 44.94 | 46.11 | 44.66 | 262,802 |
July 17, 2025 | 44.99 | 45.47 | 45.47 | 45.71 | 44.34 | 379,800 |
July 16, 2025 | 43.61 | 44.02 | 44.02 | 44.17 | 43.27 | 301,519 |
July 15, 2025 | 45.01 | 43.29 | 43.29 | 45.21 | 43.26 | 275,204 |
July 14, 2025 | 44.45 | 45.3 | 45.3 | 45.3 | 43.88 | 182,946 |
July 11, 2025 | 44.43 | 44.67 | 44.67 | 44.83 | 44 | 224,100 |
July 10, 2025 | 44.3 | 44.79 | 44.79 | 45.05 | 44.23 | 177,400 |