44.21
+0.2(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 43.95 | 44.21 | 44.21 | 44.42 | 43.7 | 189,266 |
October 01, 2025 | 43.26 | 44.01 | 44.01 | 44.05 | 42.62 | 200,300 |
September 30, 2025 | 42.51 | 43.47 | 43.47 | 43.71 | 42.15 | 297,525 |
September 29, 2025 | 43.41 | 42.77 | 42.77 | 45.33 | 42.52 | 649,100 |
September 26, 2025 | 41.93 | 43.37 | 43.37 | 43.59 | 41.8 | 230,200 |
September 25, 2025 | 42.08 | 41.78 | 41.78 | 42.12 | 41.3 | 168,223 |
September 24, 2025 | 42.33 | 42.19 | 42.19 | 42.54 | 41.74 | 318,644 |
September 23, 2025 | 40.71 | 42.37 | 42.37 | 43.2 | 40.62 | 480,661 |
September 22, 2025 | 39.73 | 40.36 | 40.36 | 40.69 | 39.42 | 336,950 |
September 19, 2025 | 39.49 | 39.73 | 39.73 | 40 | 38.97 | 569,814 |
September 18, 2025 | 39.25 | 39.29 | 39.29 | 39.6 | 39.01 | 192,626 |
September 17, 2025 | 39.41 | 39.22 | 39.22 | 39.77 | 39.1 | 286,700 |
September 16, 2025 | 38 | 39.32 | 39.32 | 39.97 | 37.98 | 410,500 |
September 15, 2025 | 37.34 | 37.83 | 37.83 | 37.96 | 36.92 | 216,461 |
September 12, 2025 | 36.99 | 37.15 | 37.15 | 37.57 | 36.55 | 222,100 |
September 11, 2025 | 37.39 | 37.16 | 37.16 | 37.39 | 36.05 | 336,963 |
September 10, 2025 | 35 | 36.29 | 36.29 | 36.63 | 34.42 | 540,196 |
September 09, 2025 | 35.48 | 35.23 | 35.23 | 35.58 | 34.9 | 126,800 |
September 08, 2025 | 35.44 | 35.63 | 35.63 | 35.88 | 34.95 | 143,212 |
September 05, 2025 | 35.47 | 35.37 | 35.37 | 35.78 | 34.91 | 143,196 |
September 04, 2025 | 34.43 | 34.93 | 34.93 | 34.96 | 34.24 | 151,557 |
September 03, 2025 | 34.4 | 34.27 | 34.27 | 34.52 | 34.22 | 129,800 |
September 02, 2025 | 34.49 | 34.51 | 34.51 | 34.71 | 34.36 | 120,849 |
August 29, 2025 | 34.55 | 34.67 | 34.67 | 34.85 | 34.41 | 122,300 |
August 28, 2025 | 35.01 | 34.54 | 34.54 | 35.01 | 34.37 | 142,700 |
August 27, 2025 | 34.93 | 34.97 | 34.97 | 35.12 | 34.73 | 96,900 |
August 26, 2025 | 34.98 | 35.07 | 35.07 | 35.18 | 34.76 | 153,252 |
August 25, 2025 | 34.85 | 34.98 | 34.98 | 35.07 | 34.51 | 127,505 |
August 22, 2025 | 34.07 | 34.91 | 34.91 | 35 | 34.02 | 151,346 |
August 21, 2025 | 33.75 | 34.02 | 34.02 | 34.17 | 33.7 | 120,000 |
August 20, 2025 | 34.32 | 34.12 | 34.12 | 34.65 | 34.06 | 190,219 |
August 19, 2025 | 33.54 | 34.16 | 34.16 | 34.53 | 33.54 | 162,700 |
August 18, 2025 | 34.2 | 33.89 | 33.89 | 34.36 | 33.78 | 154,753 |
August 15, 2025 | 34.85 | 34.24 | 34.24 | 34.87 | 34.19 | 281,355 |
August 14, 2025 | 34.51 | 34.77 | 34.61 | 34.87 | 34.13 | 174,100 |
August 13, 2025 | 34 | 34.89 | 34.73 | 34.91 | 33.98 | 202,300 |
August 12, 2025 | 33.53 | 33.92 | 33.76 | 33.99 | 33.37 | 186,200 |
August 11, 2025 | 33.19 | 33.25 | 33.1 | 33.53 | 32.84 | 179,700 |
August 08, 2025 | 33.48 | 33.25 | 33.25 | 33.85 | 33.25 | 154,332 |
August 07, 2025 | 33.64 | 33.25 | 33.25 | 33.79 | 32.87 | 193,800 |
August 06, 2025 | 33.43 | 33.41 | 33.41 | 33.58 | 33.15 | 198,300 |
August 05, 2025 | 33.05 | 33.43 | 33.43 | 33.58 | 32.99 | 285,666 |
August 04, 2025 | 31.87 | 32.74 | 32.74 | 33.07 | 31.84 | 371,794 |
August 01, 2025 | 33.99 | 31.75 | 31.75 | 33.99 | 31.64 | 424,844 |
July 31, 2025 | 33.76 | 34.16 | 34.16 | 35.1 | 32.8 | 484,538 |
July 30, 2025 | 34.88 | 34.62 | 34.62 | 35.28 | 34.46 | 231,877 |
July 29, 2025 | 34.99 | 34.92 | 34.92 | 35.21 | 34.92 | 132,200 |
July 28, 2025 | 35.31 | 34.88 | 34.88 | 35.31 | 34.84 | 136,227 |
July 25, 2025 | 35.23 | 35.29 | 35.29 | 35.33 | 35.01 | 76,723 |
July 24, 2025 | 35.98 | 35.1 | 35.1 | 36.17 | 35.1 | 121,200 |
July 23, 2025 | 35.66 | 36.31 | 36.31 | 36.31 | 35.54 | 133,354 |
July 22, 2025 | 35 | 35.41 | 35.41 | 35.59 | 34.97 | 207,405 |
July 21, 2025 | 35.07 | 34.93 | 34.93 | 35.33 | 34.79 | 239,462 |
July 18, 2025 | 35.75 | 34.83 | 34.83 | 35.75 | 34.83 | 175,941 |
July 17, 2025 | 35.59 | 35.61 | 35.61 | 35.86 | 35.52 | 144,212 |
July 16, 2025 | 35.24 | 35.52 | 35.52 | 35.66 | 35.24 | 154,944 |
July 15, 2025 | 35.75 | 35.16 | 35.16 | 35.92 | 35.16 | 175,515 |
July 14, 2025 | 35.52 | 35.77 | 35.77 | 35.82 | 35.36 | 171,900 |
July 11, 2025 | 35.56 | 35.65 | 35.65 | 35.84 | 35.47 | 173,736 |
July 10, 2025 | 35.86 | 35.79 | 35.79 | 36.36 | 35.7 | 147,653 |