43.05
+0.49(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 42.91 | 43.05 | 43.05 | 43.28 | 41.98 | 75,071 |
| October 22, 2025 | 42.41 | 42.56 | 42.56 | 42.97 | 42.41 | 62,616 |
| October 21, 2025 | 42.16 | 42.33 | 42.33 | 42.5 | 41.96 | 49,115 |
| October 20, 2025 | 41.47 | 42.31 | 42.31 | 42.35 | 41.03 | 72,400 |
| October 17, 2025 | 41.14 | 41.17 | 41.17 | 41.4 | 40.83 | 88,907 |
| October 16, 2025 | 42.74 | 40.74 | 40.74 | 42.74 | 40.44 | 110,400 |
| October 15, 2025 | 44.04 | 42.94 | 42.94 | 44.07 | 42.67 | 59,000 |
| October 14, 2025 | 41.97 | 43.85 | 43.85 | 44.08 | 41.97 | 102,400 |
| October 13, 2025 | 42.33 | 42.26 | 42.26 | 42.33 | 41.61 | 84,206 |
| October 10, 2025 | 43.07 | 41.69 | 41.69 | 43.46 | 41.68 | 102,155 |
| October 09, 2025 | 43.42 | 42.94 | 42.94 | 43.46 | 42.9 | 67,025 |
| October 08, 2025 | 44.06 | 43.61 | 43.61 | 44.06 | 43.4 | 48,400 |
| October 07, 2025 | 44.63 | 43.75 | 43.75 | 44.98 | 43.68 | 72,500 |
| October 06, 2025 | 44.37 | 44.48 | 44.48 | 44.85 | 44.06 | 96,300 |
| October 03, 2025 | 43.82 | 44.04 | 44.04 | 44.39 | 43.81 | 58,007 |
| October 02, 2025 | 43.51 | 43.64 | 43.64 | 43.85 | 43.31 | 65,700 |
| October 01, 2025 | 44.16 | 43.65 | 43.65 | 44.21 | 43.58 | 98,900 |
| September 30, 2025 | 44.32 | 44.41 | 44.41 | 44.5 | 43.96 | 90,500 |
| September 29, 2025 | 44.96 | 44.56 | 44.56 | 45.71 | 44.35 | 69,200 |
| September 26, 2025 | 44.91 | 44.88 | 44.88 | 45.06 | 44.65 | 71,728 |
| September 25, 2025 | 44.75 | 44.71 | 44.71 | 44.98 | 44.48 | 66,900 |
| September 24, 2025 | 44.95 | 44.95 | 44.95 | 45.31 | 44.61 | 63,140 |
| September 23, 2025 | 45.18 | 44.88 | 44.88 | 45.79 | 44.79 | 78,900 |
| September 22, 2025 | 45.15 | 45.14 | 45.14 | 45.6 | 44.79 | 81,122 |
| September 19, 2025 | 46.36 | 45.2 | 45.2 | 46.66 | 45.18 | 344,300 |
| September 18, 2025 | 45.27 | 46.49 | 46.49 | 46.52 | 44.95 | 107,900 |
| September 17, 2025 | 44.76 | 45.05 | 45.05 | 46 | 44.54 | 97,200 |
| September 16, 2025 | 45 | 44.7 | 44.7 | 45.01 | 44.36 | 84,900 |
| September 15, 2025 | 45.53 | 45.09 | 45.09 | 45.71 | 44.86 | 64,100 |
| September 12, 2025 | 45.65 | 45.4 | 45.4 | 45.83 | 44.76 | 72,120 |
| September 11, 2025 | 45.28 | 45.73 | 45.73 | 45.84 | 45 | 81,304 |
| September 10, 2025 | 45.43 | 45.31 | 45.31 | 45.73 | 44.16 | 96,835 |
| September 09, 2025 | 45.38 | 45.51 | 45.51 | 45.57 | 45.15 | 100,902 |
| September 08, 2025 | 45.24 | 45.5 | 45.5 | 45.52 | 44.68 | 70,926 |
| September 05, 2025 | 45.86 | 45.12 | 45.12 | 46.23 | 44.91 | 93,341 |
| September 04, 2025 | 45.61 | 46 | 45.64 | 46 | 45.44 | 72,500 |
| September 03, 2025 | 45.32 | 45.39 | 45.03 | 45.78 | 44.69 | 59,800 |
| September 02, 2025 | 44.9 | 45.59 | 45.23 | 45.67 | 44.27 | 106,700 |
| August 29, 2025 | 45.8 | 45.42 | 45.06 | 45.8 | 45.31 | 57,137 |
| August 28, 2025 | 45.83 | 45.67 | 45.67 | 45.83 | 44.39 | 114,859 |
| August 27, 2025 | 44.96 | 45.53 | 45.53 | 45.76 | 44.2 | 66,200 |
| August 26, 2025 | 44.74 | 45.21 | 45.21 | 45.48 | 44.18 | 100,600 |
| August 25, 2025 | 44.6 | 44.44 | 44.44 | 45.09 | 44.23 | 87,900 |
| August 22, 2025 | 42.83 | 44.88 | 44.88 | 44.98 | 42.54 | 111,636 |
| August 21, 2025 | 42.52 | 42.54 | 42.54 | 42.92 | 42.46 | 55,461 |
| August 20, 2025 | 42.97 | 42.78 | 42.78 | 42.98 | 42.58 | 50,728 |
| August 19, 2025 | 42.73 | 42.81 | 42.81 | 43.26 | 42.68 | 50,805 |
| August 18, 2025 | 42.52 | 42.82 | 42.82 | 42.9 | 42.27 | 54,800 |
| August 15, 2025 | 43.5 | 42.58 | 42.58 | 43.97 | 42.56 | 184,300 |
| August 14, 2025 | 43.09 | 43.35 | 43.35 | 43.45 | 42.57 | 69,600 |
| August 13, 2025 | 43.25 | 43.74 | 43.74 | 43.88 | 42.26 | 138,112 |
| August 12, 2025 | 41.58 | 42.9 | 42.9 | 42.94 | 41.23 | 98,348 |
| August 11, 2025 | 41.18 | 41.2 | 41.2 | 41.57 | 40.97 | 59,522 |
| August 08, 2025 | 41.19 | 41.12 | 41.12 | 41.27 | 40.76 | 58,249 |
| August 07, 2025 | 40.66 | 40.85 | 40.85 | 41.01 | 40.66 | 60,174 |
| August 06, 2025 | 41.17 | 41.18 | 41.18 | 41.39 | 40.77 | 79,900 |
| August 05, 2025 | 40.99 | 41.26 | 41.26 | 41.35 | 40.38 | 97,004 |
| August 04, 2025 | 40.49 | 40.95 | 40.95 | 40.95 | 40.33 | 73,020 |
| August 01, 2025 | 40.65 | 40.26 | 40.26 | 40.65 | 39.84 | 95,010 |
| July 31, 2025 | 41.38 | 41.12 | 41.12 | 42.83 | 40.95 | 77,300 |