42.18
-0.27(-0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 42.96 | 42.18 | 42.18 | 42.96 | 41.86 | 3,865 |
October 17, 2025 | 41.89 | 42.45 | 42.45 | 42.45 | 40.5 | 11,600 |
October 16, 2025 | 42.7 | 41.28 | 41.28 | 42.7 | 41.28 | 7,524 |
October 15, 2025 | 43.56 | 43 | 43 | 43.56 | 42.51 | 8,624 |
October 14, 2025 | 42.68 | 42.68 | 42.68 | 43.61 | 42.36 | 3,900 |
October 13, 2025 | 43.21 | 42.68 | 42.68 | 43.43 | 42.66 | 3,344 |
October 10, 2025 | 43.37 | 42.38 | 42.38 | 43.37 | 42.38 | 4,921 |
October 09, 2025 | 42.47 | 43.29 | 43.29 | 43.48 | 42.26 | 7,532 |
October 08, 2025 | 43.3 | 42.1 | 42.1 | 43.3 | 41.5 | 13,641 |
October 07, 2025 | 43.23 | 43.49 | 43.49 | 43.49 | 41.11 | 8,500 |
October 06, 2025 | 41.99 | 42.98 | 42.98 | 43.2 | 41.85 | 28,558 |
October 03, 2025 | 45.19 | 42.37 | 42.37 | 45.19 | 42.02 | 19,421 |
October 02, 2025 | 46.29 | 45.14 | 45.14 | 46.6 | 44.95 | 21,900 |
October 01, 2025 | 47.66 | 46.54 | 46.54 | 47.66 | 44.42 | 31,400 |
September 30, 2025 | 48.28 | 49.06 | 49.06 | 49.36 | 48.28 | 5,945 |
September 29, 2025 | 51.75 | 48.87 | 48.87 | 51.75 | 47.99 | 4,540 |
September 26, 2025 | 47 | 49.66 | 49.66 | 49.66 | 47 | 5,601 |
September 25, 2025 | 48.63 | 48.71 | 48.71 | 48.71 | 46.54 | 6,500 |
September 24, 2025 | 48.87 | 47.59 | 47.59 | 48.87 | 47.59 | 2,225 |
September 23, 2025 | 51.75 | 49.19 | 49.19 | 51.75 | 47.27 | 8,800 |
September 22, 2025 | 46.89 | 51.93 | 51.93 | 51.93 | 45.25 | 29,100 |
September 19, 2025 | 47.71 | 46.51 | 46.51 | 47.71 | 46.5 | 11,344 |
September 18, 2025 | 47.68 | 47.25 | 47.25 | 47.75 | 46.77 | 33,725 |
September 17, 2025 | 48.21 | 47 | 47 | 48.3 | 47 | 3,000 |
September 16, 2025 | 48.46 | 47.01 | 47.01 | 48.61 | 47.01 | 2,414 |
September 15, 2025 | 46.83 | 47.07 | 47.07 | 47.57 | 44 | 5,051 |
September 12, 2025 | 48.37 | 47.3 | 47.3 | 48.37 | 46.97 | 6,902 |
September 11, 2025 | 46.46 | 47.56 | 47.56 | 48.24 | 45.47 | 8,303 |
September 10, 2025 | 46.64 | 45.74 | 45.74 | 46.73 | 45.74 | 2,770 |
September 09, 2025 | 46.75 | 46.74 | 46.74 | 47.83 | 46.1 | 39,100 |
September 08, 2025 | 47.66 | 47.75 | 47.75 | 47.78 | 47.44 | 2,319 |
September 05, 2025 | 49.42 | 47.91 | 47.91 | 49.42 | 47.56 | 4,494 |
September 04, 2025 | 48.81 | 49.3 | 49.3 | 49.3 | 48.7 | 3,433 |
September 03, 2025 | 50.04 | 48.89 | 48.89 | 50.5 | 46.99 | 11,246 |
September 02, 2025 | 48.99 | 50.79 | 50.79 | 50.95 | 48.99 | 10,300 |
August 29, 2025 | 48.93 | 49 | 49 | 49 | 48.11 | 7,933 |
August 28, 2025 | 48.02 | 48.46 | 48.46 | 48.65 | 47 | 5,831 |
August 27, 2025 | 50.9 | 48.02 | 48.02 | 53.73 | 47.17 | 7,316 |
August 26, 2025 | 47.99 | 51.39 | 51.39 | 51.39 | 46.09 | 19,724 |
August 25, 2025 | 47.35 | 45.82 | 45.82 | 47.99 | 45.74 | 12,600 |
August 22, 2025 | 46.59 | 47.35 | 47.35 | 47.5 | 45.8 | 7,087 |
August 21, 2025 | 44.15 | 44.96 | 44.96 | 46 | 44.15 | 9,243 |
August 20, 2025 | 44.84 | 44.1 | 44.1 | 45.09 | 44.1 | 5,118 |
August 19, 2025 | 44.39 | 45 | 45 | 45 | 43.28 | 13,218 |
August 18, 2025 | 43.92 | 44.85 | 44.85 | 46.6 | 43.92 | 15,400 |
August 15, 2025 | 45.02 | 42.57 | 42.57 | 51.49 | 42.41 | 62,005 |
August 14, 2025 | 44 | 42.92 | 42.92 | 44 | 42.05 | 15,000 |
August 13, 2025 | 43.15 | 42.62 | 42.62 | 43.36 | 42.34 | 11,200 |
August 12, 2025 | 44.38 | 43.66 | 43.66 | 44.51 | 42.65 | 14,700 |
August 11, 2025 | 45.33 | 44.35 | 44.35 | 45.33 | 44.35 | 2,446 |
August 08, 2025 | 44.25 | 44.12 | 44.12 | 44.58 | 43 | 2,602 |
August 07, 2025 | 45.03 | 44.58 | 44.58 | 45.03 | 43.5 | 4,900 |
August 06, 2025 | 44.08 | 45.18 | 45.18 | 45.61 | 44.08 | 6,333 |
August 05, 2025 | 45.27 | 44.28 | 44.28 | 45.96 | 43.54 | 8,300 |
August 04, 2025 | 44.78 | 44.98 | 44.98 | 45.72 | 44.5 | 2,912 |
August 01, 2025 | 45.44 | 44.38 | 44.38 | 45.44 | 43.64 | 4,200 |
July 31, 2025 | 46.61 | 45.1 | 45.1 | 46.67 | 44.14 | 6,039 |
July 30, 2025 | 46.31 | 46.4 | 46.4 | 47.2 | 46.31 | 3,723 |
July 29, 2025 | 45.79 | 46.01 | 46.01 | 47.46 | 45.21 | 9,626 |
July 28, 2025 | 44.68 | 45.47 | 45.47 | 46.38 | 44.63 | 9,024 |