42.92
+0.5226(+1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 42.87 | 42.92 | 42.92 | 43.37 | 42.51 | 8,083 |
| October 28, 2025 | 42.88 | 42.4 | 42.4 | 42.88 | 42.27 | 14,204 |
| October 27, 2025 | 43.54 | 43 | 43 | 43.54 | 42.94 | 9,638 |
| October 24, 2025 | 43.61 | 43.03 | 43.03 | 43.82 | 43 | 10,323 |
| October 23, 2025 | 42.69 | 43.36 | 43.36 | 43.41 | 42.69 | 8,994 |
| October 22, 2025 | 41.48 | 41.59 | 41.59 | 41.78 | 41.34 | 3,800 |
| October 21, 2025 | 42.08 | 41.25 | 41.25 | 42.08 | 41.25 | 5,100 |
| October 20, 2025 | 41.45 | 41.87 | 41.87 | 42.22 | 41.45 | 7,400 |
| October 17, 2025 | 40.7 | 41.22 | 41.22 | 41.39 | 40.67 | 7,500 |
| October 16, 2025 | 41.81 | 40.94 | 40.94 | 41.92 | 40.68 | 14,913 |
| October 15, 2025 | 42.55 | 41.56 | 41.56 | 42.55 | 41.43 | 18,600 |
| October 14, 2025 | 41.2 | 41.84 | 41.84 | 42.12 | 41.14 | 13,900 |
| October 13, 2025 | 41.02 | 41.92 | 41.92 | 41.97 | 40.84 | 67,300 |
| October 10, 2025 | 42.47 | 40.56 | 40.56 | 42.6 | 40.53 | 39,491 |
| October 09, 2025 | 43.82 | 42.74 | 42.74 | 44.06 | 42.69 | 10,700 |
| October 08, 2025 | 43.7 | 43.76 | 43.76 | 43.78 | 43.28 | 4,892 |
| October 07, 2025 | 43.03 | 43.51 | 43.51 | 43.54 | 42.83 | 19,188 |
| October 06, 2025 | 43.9 | 43.33 | 43.33 | 43.93 | 43.31 | 36,631 |
| October 03, 2025 | 42.62 | 43.33 | 43.33 | 43.62 | 42.62 | 17,200 |
| October 02, 2025 | 43.3 | 42.45 | 42.45 | 43.3 | 42.28 | 51,700 |
| October 01, 2025 | 42.25 | 43.21 | 43.21 | 43.39 | 42.24 | 37,595 |
| September 30, 2025 | 43 | 42.62 | 42.62 | 43 | 42.13 | 18,300 |
| September 29, 2025 | 44.3 | 43.35 | 43.35 | 44.3 | 42.99 | 31,203 |
| September 26, 2025 | 43.89 | 44.18 | 44.18 | 44.7 | 43.89 | 27,229 |
| September 25, 2025 | 43.35 | 43.75 | 43.75 | 43.88 | 43.26 | 26,500 |
| September 24, 2025 | 43.25 | 43.66 | 43.66 | 44.09 | 43.25 | 25,633 |
| September 23, 2025 | 42.63 | 42.77 | 42.77 | 43.52 | 42.63 | 20,700 |
| September 22, 2025 | 41.19 | 41.57 | 41.57 | 41.57 | 40.94 | 11,200 |
| September 19, 2025 | 42.5 | 41.49 | 41.25 | 42.5 | 41.47 | 5,800 |
| September 18, 2025 | 42.51 | 42.58 | 42.33 | 42.59 | 41.99 | 8,800 |
| September 17, 2025 | 42.12 | 42.17 | 42.17 | 42.91 | 42.08 | 23,233 |
| September 16, 2025 | 41.6 | 42.12 | 42.12 | 42.14 | 41.47 | 8,400 |
| September 15, 2025 | 41.47 | 41.33 | 41.33 | 41.6 | 41.13 | 9,561 |
| September 12, 2025 | 41.64 | 41.06 | 41.06 | 41.7 | 41.04 | 6,181 |
| September 11, 2025 | 41.13 | 41.5 | 41.5 | 41.52 | 41 | 28,600 |
| September 10, 2025 | 40.84 | 41.27 | 41.27 | 41.28 | 40.73 | 15,217 |
| September 09, 2025 | 40.87 | 40.57 | 40.57 | 41.2 | 40.56 | 12,123 |
| September 08, 2025 | 41.54 | 40.67 | 40.67 | 41.54 | 40.4 | 8,932 |
| September 05, 2025 | 41.39 | 41.18 | 41.18 | 41.81 | 40.81 | 13,222 |
| September 04, 2025 | 40.76 | 41.68 | 41.68 | 41.77 | 40.63 | 20,614 |
| September 03, 2025 | 41.45 | 40.91 | 40.91 | 41.45 | 40.79 | 8,000 |
| September 02, 2025 | 41.7 | 41.76 | 41.76 | 41.76 | 41.14 | 8,617 |
| August 29, 2025 | 41.74 | 41.88 | 41.88 | 41.99 | 41.62 | 9,100 |
| August 28, 2025 | 41.3 | 41.68 | 41.68 | 41.7 | 41.09 | 8,100 |
| August 27, 2025 | 40.72 | 41.3 | 41.3 | 41.45 | 40.72 | 3,228 |
| August 26, 2025 | 40.77 | 40.69 | 40.69 | 40.77 | 40.52 | 9,251 |
| August 25, 2025 | 41.04 | 40.97 | 40.97 | 41.15 | 40.92 | 22,326 |
| August 22, 2025 | 39.59 | 41 | 41 | 41.17 | 39.55 | 15,433 |
| August 21, 2025 | 38.94 | 39.35 | 39.35 | 39.37 | 38.83 | 3,247 |
| August 20, 2025 | 38.97 | 38.96 | 38.96 | 39.15 | 38.51 | 9,338 |
| August 19, 2025 | 39.27 | 38.82 | 38.82 | 39.28 | 38.63 | 7,337 |
| August 18, 2025 | 39.14 | 39.3 | 39.3 | 39.45 | 38.94 | 3,200 |
| August 15, 2025 | 39.58 | 39.18 | 39.18 | 39.58 | 39.18 | 8,616 |
| August 14, 2025 | 39.62 | 39.74 | 39.74 | 39.75 | 39.09 | 46,346 |
| August 13, 2025 | 39.69 | 39.81 | 39.81 | 39.88 | 39.45 | 4,729 |
| August 12, 2025 | 39.05 | 39.5 | 39.5 | 39.7 | 39.05 | 24,042 |
| August 11, 2025 | 39.05 | 38.52 | 38.52 | 39.3 | 38.41 | 9,100 |
| August 08, 2025 | 38.83 | 38.84 | 38.84 | 38.89 | 38.69 | 5,700 |
| August 07, 2025 | 39.35 | 38.59 | 38.59 | 40.1 | 38.49 | 4,297 |
| August 06, 2025 | 39.95 | 39.18 | 39.18 | 40.27 | 39.13 | 11,425 |