41.60
-0.91(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 42.63 | 41.6 | 41.6 | 43.03 | 41.24 | 1.33M |
| October 22, 2025 | 42.35 | 42.51 | 42.51 | 43.4 | 42.18 | 1.43M |
| October 21, 2025 | 42.98 | 42.35 | 42.35 | 43.45 | 42.15 | 883,147 |
| October 20, 2025 | 43.27 | 42.9 | 42.9 | 43.3 | 42.27 | 1.36M |
| October 17, 2025 | 42.92 | 42.39 | 42.39 | 43.91 | 42 | 1.44M |
| October 16, 2025 | 43.86 | 43.59 | 43.59 | 44.39 | 42.81 | 2.02M |
| October 15, 2025 | 42.88 | 43.94 | 43.94 | 45.13 | 42.88 | 1.98M |
| October 14, 2025 | 42.96 | 42.85 | 42.85 | 43.97 | 42.75 | 2.3M |
| October 13, 2025 | 43.7 | 43.81 | 43.81 | 45.27 | 43.03 | 2.3M |
| October 10, 2025 | 42.12 | 43.7 | 43.7 | 44.02 | 41.29 | 3.02M |
| October 09, 2025 | 40.75 | 41.99 | 41.99 | 42.7 | 40.75 | 1.44M |
| October 08, 2025 | 42.12 | 40.74 | 40.74 | 42.86 | 40.73 | 1.57M |
| October 07, 2025 | 41.6 | 41.87 | 41.87 | 41.98 | 40.35 | 1.92M |
| October 06, 2025 | 43.3 | 41.21 | 41.21 | 43.76 | 40.87 | 2.29M |
| October 03, 2025 | 40.31 | 42.66 | 42.66 | 43.12 | 40.31 | 2.4M |
| October 02, 2025 | 38.03 | 40.13 | 40.13 | 40.24 | 37.69 | 2.24M |
| October 01, 2025 | 36.23 | 38.03 | 38.03 | 38.16 | 36.15 | 1.92M |
| September 30, 2025 | 34.41 | 36.02 | 36.02 | 36.58 | 34.31 | 2.35M |
| September 29, 2025 | 33.82 | 34.65 | 34.65 | 34.92 | 33.62 | 1.37M |
| September 26, 2025 | 32.33 | 33.98 | 33.98 | 34.11 | 31.89 | 2M |
| September 25, 2025 | 32.44 | 32.14 | 32.14 | 32.9 | 32.03 | 2.46M |
| September 24, 2025 | 33.07 | 32.82 | 32.82 | 33.93 | 32.62 | 1.96M |
| September 23, 2025 | 33.22 | 33.15 | 33.15 | 33.87 | 32.67 | 1.68M |
| September 22, 2025 | 31.84 | 33.47 | 33.47 | 33.7 | 31.51 | 2.07M |
| September 19, 2025 | 32.6 | 31.75 | 31.75 | 32.6 | 30.89 | 4.06M |
| September 18, 2025 | 31.68 | 32.59 | 32.59 | 32.84 | 31.36 | 2.25M |
| September 17, 2025 | 31.54 | 30.89 | 30.89 | 33.16 | 30.81 | 2.96M |
| September 16, 2025 | 30.82 | 31.23 | 31.23 | 31.78 | 30.81 | 1.67M |
| September 15, 2025 | 32.23 | 31 | 31 | 32.45 | 30.98 | 1.26M |
| September 12, 2025 | 32.52 | 32.17 | 32.17 | 32.88 | 31.77 | 1.47M |
| September 11, 2025 | 32.13 | 33.06 | 33.06 | 33.2 | 32.04 | 1.44M |
| September 10, 2025 | 32.43 | 32 | 32 | 33.32 | 31.47 | 2.28M |
| September 09, 2025 | 32.45 | 32.72 | 32.72 | 32.72 | 31.74 | 1.16M |
| September 08, 2025 | 32.81 | 32.41 | 32.41 | 33.67 | 32.17 | 1.97M |
| September 05, 2025 | 32.5 | 33.02 | 33.02 | 33.6 | 32.13 | 1.38M |
| September 04, 2025 | 31.88 | 32.15 | 32.15 | 32.22 | 30.89 | 1.36M |
| September 03, 2025 | 31.14 | 32.1 | 32.1 | 32.32 | 30.9 | 1.43M |
| September 02, 2025 | 30.87 | 31.56 | 31.56 | 32.01 | 30.87 | 1.85M |
| August 29, 2025 | 30.75 | 30.79 | 30.79 | 31.18 | 30.32 | 944,900 |
| August 28, 2025 | 30.6 | 30.77 | 30.77 | 31.44 | 30.44 | 1.32M |
| August 27, 2025 | 30.13 | 30.55 | 30.55 | 31 | 29.87 | 2.05M |
| August 26, 2025 | 30.53 | 30.25 | 30.25 | 30.71 | 30.01 | 1.86M |
| August 25, 2025 | 32.05 | 30.45 | 30.45 | 32.32 | 30.34 | 1.87M |
| August 22, 2025 | 31.82 | 32.29 | 32.29 | 33.27 | 31.77 | 1.52M |
| August 21, 2025 | 31 | 31.91 | 31.91 | 32.17 | 30.69 | 1.15M |
| August 20, 2025 | 31.79 | 31.26 | 31.26 | 31.92 | 31.01 | 1.15M |
| August 19, 2025 | 32.03 | 31.73 | 31.73 | 32.21 | 31.57 | 1M |
| August 18, 2025 | 32.68 | 32.09 | 32.09 | 33.14 | 32.05 | 1.17M |
| August 15, 2025 | 31.82 | 32.7 | 32.7 | 32.83 | 31.56 | 1.15M |
| August 14, 2025 | 30.97 | 31.43 | 31.43 | 32.29 | 30.79 | 1.35M |
| August 13, 2025 | 30.58 | 31.55 | 31.55 | 31.95 | 30.15 | 2.64M |
| August 12, 2025 | 30.01 | 30 | 30 | 30.49 | 29.81 | 2.1M |
| August 11, 2025 | 30 | 29.67 | 29.67 | 30.44 | 29.51 | 1.65M |
| August 08, 2025 | 30.08 | 29.9 | 29.9 | 30.27 | 29.29 | 1.96M |
| August 07, 2025 | 30.06 | 30.01 | 30.01 | 31.5 | 29.08 | 2.63M |
| August 06, 2025 | 32.97 | 33 | 33 | 33.42 | 32.14 | 927,200 |
| August 05, 2025 | 33.83 | 33.73 | 33.73 | 34.5 | 33.3 | 920,400 |
| August 04, 2025 | 33.14 | 33.72 | 33.72 | 33.86 | 32.55 | 824,502 |
| August 01, 2025 | 34.03 | 33.02 | 33.02 | 34.44 | 33.01 | 1.11M |
| July 31, 2025 | 33.95 | 33.95 | 33.95 | 34.71 | 33.51 | 1.3M |