45.87
-0.21(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 46.28 | 45.87 | 45.87 | 46.28 | 45.46 | 487 |
| October 16, 2025 | 46.23 | 46.08 | 46.08 | 46.25 | 45.64 | 2,362 |
| October 15, 2025 | 45.94 | 45.21 | 45.21 | 46.17 | 44.95 | 675 |
| October 14, 2025 | 42.54 | 44.43 | 44.43 | 44.6 | 42.54 | 1,204 |
| October 13, 2025 | 42.61 | 43.75 | 43.75 | 44.45 | 41.13 | 7,670 |
| October 10, 2025 | 46.5 | 43.68 | 43.68 | 46.81 | 42 | 7,100 |
| October 09, 2025 | 46.99 | 46.22 | 46.22 | 46.99 | 46.21 | 514 |
| October 08, 2025 | 46.5 | 46.77 | 46.77 | 47.35 | 46.3 | 1,395 |
| October 07, 2025 | 48.05 | 45.38 | 45.38 | 48.05 | 45.37 | 968 |
| October 06, 2025 | 46.8 | 46.28 | 46.28 | 46.8 | 46.28 | 592 |
| October 03, 2025 | 45.9 | 46.95 | 46.95 | 47.19 | 45.9 | 1,571 |
| October 02, 2025 | 45.68 | 45.52 | 45.52 | 45.68 | 45.41 | 970 |
| October 01, 2025 | 44.85 | 45.62 | 45.62 | 45.66 | 44.85 | 812 |
| September 30, 2025 | 45.5 | 44.61 | 44.61 | 45.5 | 44.61 | 1,607 |
| September 29, 2025 | 46.16 | 45.31 | 45.31 | 46.43 | 45.31 | 2,550 |
| September 26, 2025 | 45.17 | 45.56 | 45.56 | 45.56 | 44.87 | 642 |
| September 25, 2025 | 45 | 44.67 | 44.67 | 45.12 | 44.49 | 1,532 |
| September 24, 2025 | 46.41 | 45.44 | 45.44 | 46.44 | 45.31 | 1,593 |
| September 23, 2025 | 46.38 | 46.24 | 46.24 | 47.5 | 46.24 | 2,456 |
| September 22, 2025 | 46.52 | 46.7 | 46.7 | 47.16 | 46.49 | 3,108 |
| September 19, 2025 | 46.05 | 46.3 | 46.3 | 46.3 | 45.87 | 1,141 |
| September 18, 2025 | 44.22 | 45.1 | 45.1 | 45.66 | 44.2 | 1,889 |
| September 17, 2025 | 44.24 | 44.12 | 44.12 | 44.44 | 44.07 | 556 |
| September 16, 2025 | 44.21 | 43.98 | 43.98 | 44.21 | 43.83 | 619 |
| September 15, 2025 | 44.8 | 44.58 | 44.58 | 44.8 | 43.87 | 1,554 |
| September 12, 2025 | 45.26 | 44.26 | 44.26 | 45.26 | 44.16 | 614 |
| September 11, 2025 | 44.33 | 44.89 | 44.89 | 44.98 | 44.33 | 5,120 |
| September 10, 2025 | 44.39 | 44.22 | 44.22 | 44.62 | 44.22 | 1,480 |
| September 09, 2025 | 44.66 | 44.33 | 44.33 | 44.66 | 43.86 | 882 |
| September 08, 2025 | 45.03 | 44.74 | 44.74 | 45.04 | 44.53 | 831 |
| September 05, 2025 | 44.5 | 44.46 | 44.46 | 45.11 | 44.24 | 3,552 |
| September 04, 2025 | 44.51 | 44.12 | 44.12 | 44.51 | 43.56 | 2,767 |
| September 03, 2025 | 45 | 43.6 | 43.6 | 45 | 43.5 | 1,574 |
| September 02, 2025 | 43 | 43.12 | 43.12 | 43.91 | 42.75 | 12,464 |
| August 29, 2025 | 43.86 | 43.88 | 43.88 | 44.07 | 43.8 | 2,335 |
| August 28, 2025 | 44.29 | 44.32 | 44.32 | 44.51 | 44.05 | 1,036 |
| August 27, 2025 | 43.65 | 44.07 | 44.07 | 44.17 | 43.55 | 4,486 |
| August 26, 2025 | 43.85 | 44.2 | 44.2 | 44.22 | 43.53 | 1,185 |
| August 22, 2025 | 42.69 | 44.54 | 44.54 | 44.81 | 42.65 | 9,789 |
| August 21, 2025 | 42.26 | 42.78 | 42.78 | 42.79 | 42.26 | 1,486 |
| August 20, 2025 | 43.09 | 42.13 | 42.13 | 43.13 | 41.88 | 4,984 |
| August 19, 2025 | 43.1 | 43.32 | 43.32 | 43.78 | 42.94 | 7,173 |
| August 18, 2025 | 42.68 | 42.98 | 42.98 | 43.35 | 42.65 | 8,381 |
| August 15, 2025 | 44.63 | 42.93 | 42.93 | 44.84 | 42.6 | 7,021 |
| August 14, 2025 | 45 | 43.23 | 43.23 | 45.57 | 42.9 | 15,291 |
| August 13, 2025 | 42.99 | 43.88 | 43.57 | 43.9 | 42.7 | 14,276 |
| August 12, 2025 | 40.55 | 42 | 42 | 42.18 | 40.55 | 1,398 |
| August 11, 2025 | 41.31 | 40.77 | 40.77 | 41.31 | 40.47 | 1,148 |
| August 08, 2025 | 41.63 | 41.02 | 41.02 | 41.63 | 41.02 | 878 |
| August 07, 2025 | 41.34 | 40.9 | 40.9 | 41.5 | 40.74 | 427 |
| August 06, 2025 | 41.85 | 41.6 | 41.6 | 41.93 | 41.29 | 499 |
| August 05, 2025 | 41.63 | 41.55 | 41.55 | 41.98 | 41.37 | 1,736 |
| August 04, 2025 | 41 | 40.91 | 40.91 | 41.03 | 40.83 | 1,083 |
| August 01, 2025 | 40.16 | 40.54 | 40.54 | 40.95 | 39.04 | 2,689 |
| July 31, 2025 | 37.5 | 40.83 | 40.83 | 42.03 | 37.5 | 15,410 |
| July 30, 2025 | 34.54 | 34.74 | 34.74 | 34.74 | 34.34 | 1,096 |
| July 29, 2025 | 34.89 | 34.5 | 34.5 | 34.94 | 34.41 | 1,991 |
| July 28, 2025 | 34.5 | 34.44 | 34.44 | 34.5 | 34.05 | 620 |
| July 25, 2025 | 34.44 | 33.67 | 33.67 | 34.48 | 33.58 | 2,071 |
| July 24, 2025 | 34.77 | 34.21 | 34.21 | 34.77 | 34.13 | 23,922 |
