41.43
-0.06(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 41.91 | 41.43 | 41.43 | 43.26 | 40.99 | 2.74M |
| October 22, 2025 | 41.16 | 41.49 | 41.49 | 42.09 | 40.92 | 1.7M |
| October 21, 2025 | 40.87 | 41.17 | 41.17 | 41.2 | 40.53 | 1.71M |
| October 20, 2025 | 40.11 | 40.52 | 40.52 | 40.71 | 40.05 | 1.33M |
| October 17, 2025 | 39.49 | 40.03 | 40.03 | 40.34 | 39.43 | 1.54M |
| October 16, 2025 | 40.13 | 40.16 | 40.16 | 40.43 | 39.83 | 1.25M |
| October 15, 2025 | 39.61 | 39.95 | 39.95 | 40.08 | 39.49 | 1.15M |
| October 14, 2025 | 39.3 | 39.58 | 39.58 | 39.89 | 39.13 | 972,457 |
| October 13, 2025 | 40 | 39.49 | 39.49 | 40.55 | 39.38 | 1.23M |
| October 10, 2025 | 40.5 | 39.61 | 39.61 | 40.66 | 39.52 | 1.8M |
| October 09, 2025 | 42.25 | 40.43 | 40.43 | 42.37 | 40.16 | 1.82M |
| October 08, 2025 | 42.65 | 42.62 | 42.62 | 42.78 | 42.4 | 698,500 |
| October 07, 2025 | 42.83 | 42.47 | 42.47 | 43.1 | 42.07 | 745,769 |
| October 06, 2025 | 43.23 | 42.68 | 42.68 | 43.23 | 42.6 | 792,232 |
| October 03, 2025 | 43.14 | 43.32 | 43.32 | 43.56 | 43.07 | 764,748 |
| October 02, 2025 | 42.94 | 43.08 | 43.08 | 43.22 | 42.76 | 700,747 |
| October 01, 2025 | 42.99 | 43.04 | 43.04 | 43.44 | 42.77 | 933,609 |
| September 30, 2025 | 42.6 | 43.09 | 43.09 | 43.13 | 42.36 | 1.27M |
| September 29, 2025 | 44.12 | 42.77 | 42.77 | 44.12 | 41.93 | 1.71M |
| September 26, 2025 | 44.12 | 43.91 | 43.91 | 44.31 | 43.68 | 1.14M |
| September 25, 2025 | 44.83 | 44.11 | 44.11 | 45.07 | 43.99 | 1.5M |
| September 24, 2025 | 46.01 | 45.08 | 45.08 | 46.19 | 45.01 | 1.04M |
| September 23, 2025 | 45.9 | 45.64 | 45.64 | 46.64 | 45.62 | 868,700 |
| September 22, 2025 | 46.45 | 45.94 | 45.94 | 46.45 | 45.64 | 985,600 |
| September 19, 2025 | 47.05 | 46.31 | 46.31 | 47.05 | 46 | 1.54M |
| September 18, 2025 | 47.3 | 47.02 | 47.02 | 47.47 | 46.77 | 659,900 |
| September 17, 2025 | 47.48 | 47.39 | 47.39 | 48.37 | 47.15 | 805,700 |
| September 16, 2025 | 47.73 | 47.17 | 47.17 | 47.86 | 47.04 | 903,723 |
| September 15, 2025 | 48.39 | 47.72 | 47.72 | 49.76 | 47.64 | 1.69M |
| September 12, 2025 | 47.29 | 47.79 | 47.79 | 47.89 | 46.9 | 852,985 |
| September 11, 2025 | 46.22 | 47.21 | 47.21 | 47.22 | 45.75 | 884,134 |
| September 10, 2025 | 45.46 | 46.06 | 46.06 | 46.07 | 45.39 | 896,212 |
| September 09, 2025 | 46.16 | 45.7 | 45.7 | 46.18 | 45.54 | 849,736 |
| September 08, 2025 | 46.24 | 46.17 | 46.17 | 46.39 | 45.4 | 969,714 |
| September 05, 2025 | 45.72 | 46.22 | 46.22 | 46.46 | 45.52 | 1.25M |
| September 04, 2025 | 45.96 | 45.51 | 45.51 | 46.2 | 44.81 | 1.28M |
| September 03, 2025 | 46.58 | 45.94 | 45.94 | 46.74 | 45.77 | 817,848 |
| September 02, 2025 | 46.7 | 46.71 | 46.71 | 47.03 | 46.41 | 1.43M |
| August 29, 2025 | 46.85 | 47.25 | 47.25 | 47.29 | 46.71 | 1.73M |
| August 28, 2025 | 47.05 | 46.74 | 46.74 | 47.05 | 46.34 | 674,200 |
| August 27, 2025 | 46.5 | 46.78 | 46.78 | 47.15 | 46.47 | 638,511 |
| August 26, 2025 | 46.85 | 46.73 | 46.73 | 47.09 | 46.63 | 691,565 |
| August 25, 2025 | 47.37 | 46.85 | 46.85 | 47.38 | 46.83 | 664,900 |
| August 22, 2025 | 46.88 | 47.55 | 47.55 | 48.11 | 46.74 | 773,738 |
| August 21, 2025 | 45.67 | 46.58 | 46.58 | 46.95 | 45.67 | 445,240 |
| August 20, 2025 | 46.27 | 45.98 | 45.98 | 46.46 | 45.66 | 730,400 |
| August 19, 2025 | 45.73 | 46.39 | 46.39 | 46.5 | 45.72 | 756,500 |
| August 18, 2025 | 46.25 | 45.48 | 45.48 | 46.45 | 45.47 | 1.03M |
| August 15, 2025 | 46.23 | 46.25 | 46.25 | 46.43 | 45.87 | 978,600 |
| August 14, 2025 | 45.97 | 46.01 | 46.01 | 46.33 | 45.27 | 731,202 |
| August 13, 2025 | 45.44 | 46.62 | 46.62 | 46.63 | 45.26 | 655,721 |
| August 12, 2025 | 45.13 | 45.37 | 45.37 | 45.73 | 45.05 | 599,622 |
| August 11, 2025 | 45.46 | 45.01 | 45.01 | 45.64 | 44.62 | 570,436 |
| August 08, 2025 | 45.36 | 45.43 | 45.43 | 45.61 | 45.01 | 536,816 |
| August 07, 2025 | 45.7 | 45.93 | 45.4 | 46.05 | 45.27 | 826,100 |
| August 06, 2025 | 45.05 | 45.38 | 44.86 | 45.41 | 44.7 | 707,000 |
| August 05, 2025 | 44.92 | 44.86 | 44.34 | 45.16 | 44.33 | 644,100 |
| August 04, 2025 | 44.2 | 44.77 | 44.25 | 44.86 | 44.09 | 603,900 |
| August 01, 2025 | 44.89 | 44.24 | 44.24 | 45.23 | 43.87 | 1.66M |
| July 31, 2025 | 45.1 | 45.07 | 45.07 | 45.56 | 44.69 | 2.31M |