45.62
-0.5543(-1.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.42 | 45.62 | 45.62 | 46.42 | 45.58 | 467 |
September 04, 2025 | 45.78 | 46.17 | 46.17 | 46.17 | 45.78 | 535 |
September 03, 2025 | 45.57 | 45.46 | 45.46 | 46 | 45.46 | 764 |
September 02, 2025 | 45.31 | 45.19 | 45.19 | 45.54 | 44.99 | 679 |
August 29, 2025 | 45.66 | 45.67 | 45.67 | 45.73 | 45.65 | 165 |
August 28, 2025 | 45.58 | 45.63 | 45.63 | 45.71 | 45.56 | 184 |
August 27, 2025 | 45.37 | 45.48 | 45.48 | 45.58 | 45.15 | 237 |
August 26, 2025 | 44.1 | 44.51 | 44.51 | 44.51 | 44.1 | 176 |
August 22, 2025 | 43.13 | 44.73 | 44.73 | 44.73 | 43.13 | 995 |
August 21, 2025 | 42.78 | 42.73 | 42.73 | 42.78 | 42.73 | 149 |
August 20, 2025 | 42.97 | 42.97 | 42.97 | 43.07 | 42.72 | 2,492 |
August 19, 2025 | 42.71 | 42.91 | 42.91 | 42.96 | 42.68 | 561 |
August 18, 2025 | 42.36 | 42.65 | 42.65 | 42.65 | 42.33 | 383 |
August 15, 2025 | 43.26 | 42.84 | 42.84 | 43.35 | 42.84 | 148 |
August 14, 2025 | 42.71 | 42.59 | 42.59 | 42.81 | 42.59 | 3,976 |
August 13, 2025 | 42.41 | 42.61 | 42.61 | 42.61 | 42.2 | 421 |
August 12, 2025 | 41.63 | 41.85 | 41.85 | 41.91 | 41.63 | 826 |
August 11, 2025 | 41.7 | 41.49 | 41.49 | 41.7 | 41.49 | 357 |
August 08, 2025 | 41.19 | 41.39 | 41.39 | 41.43 | 41.09 | 273 |
August 07, 2025 | 41.56 | 41.28 | 41.28 | 41.56 | 41.02 | 36 |
August 06, 2025 | 41.33 | 41.5 | 41.5 | 41.6 | 41.33 | 2,760 |
August 05, 2025 | 41.62 | 41.03 | 41.03 | 41.62 | 41.02 | 306 |
August 04, 2025 | 41.12 | 41.44 | 41.44 | 41.51 | 41.12 | 603 |
August 01, 2025 | 40.99 | 41.09 | 41.09 | 41.09 | 40.35 | 513 |
July 31, 2025 | 42.1 | 42.06 | 42.06 | 42.11 | 41.8 | 512 |
July 30, 2025 | 42.67 | 42.58 | 42.58 | 42.83 | 42.52 | 110 |
July 29, 2025 | 42.7 | 42.6 | 42.6 | 42.76 | 42.57 | 718 |
July 28, 2025 | 42.78 | 42.54 | 42.54 | 42.78 | 42.52 | 11 |
July 25, 2025 | 42.66 | 42.57 | 42.57 | 42.66 | 42.47 | 787 |
July 24, 2025 | 42.63 | 42.87 | 42.87 | 42.87 | 42.58 | 591 |
July 23, 2025 | 42.95 | 42.4 | 42.4 | 42.95 | 42.4 | 35 |
July 22, 2025 | 43.01 | 43 | 43 | 43.17 | 42.93 | 2,028 |
July 21, 2025 | 43.25 | 43.59 | 43.59 | 43.65 | 43.1 | 2,233 |
July 18, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.35 | 581 |
July 17, 2025 | 42.67 | 42.3 | 42.3 | 43 | 42.05 | 729 |
July 16, 2025 | 42.79 | 42.29 | 42.29 | 43.09 | 42.29 | 240 |
July 15, 2025 | 43.73 | 43.66 | 43.66 | 43.73 | 43.53 | 1,517 |
July 14, 2025 | 43.57 | 43.43 | 43.43 | 43.71 | 43.43 | 63 |
July 11, 2025 | 43.5 | 43.58 | 43.58 | 43.58 | 43.5 | 24 |
July 10, 2025 | 43.43 | 44.13 | 44.13 | 44.13 | 43.43 | 2,224 |
July 09, 2025 | 43.67 | 43.49 | 43.49 | 43.67 | 43.29 | 450 |
July 08, 2025 | 43.27 | 43.48 | 43.48 | 43.48 | 43.12 | 1,280 |
July 07, 2025 | 43.39 | 43.19 | 43.19 | 43.6 | 43.19 | 193 |
July 03, 2025 | 43.39 | 43.52 | 43.52 | 43.74 | 43.29 | 2,334 |
July 02, 2025 | 42.63 | 42.98 | 42.98 | 43.11 | 42.44 | 517,687 |
July 01, 2025 | 41.49 | 42.52 | 42.52 | 42.52 | 41.49 | 1,012 |
June 30, 2025 | 41.35 | 41.46 | 41.46 | 41.51 | 41.34 | 359 |
June 27, 2025 | 41.54 | 41.59 | 41.22 | 41.6 | 41.36 | 681 |
June 26, 2025 | 41.02 | 41.19 | 40.82 | 41.19 | 40.97 | 298 |
June 25, 2025 | 40.43 | 40.34 | 39.98 | 40.43 | 40.34 | 129 |
June 24, 2025 | 40.84 | 40.88 | 40.51 | 41.14 | 40.54 | 2,213 |
June 23, 2025 | 39.5 | 39.55 | 39.19 | 39.72 | 39.5 | 76 |
June 20, 2025 | 39.14 | 39.03 | 39.03 | 39.24 | 39.02 | 2,699 |
June 18, 2025 | 38.45 | 38.88 | 38.88 | 38.91 | 38.08 | 1,046 |
June 17, 2025 | 38.22 | 38.43 | 38.43 | 38.45 | 38.04 | 756 |
June 16, 2025 | 38.27 | 38.46 | 38.46 | 38.46 | 38.27 | 226 |
June 12, 2025 | 38.74 | 38.85 | 38.85 | 38.94 | 38.66 | 430 |
June 11, 2025 | 39.67 | 39.66 | 39.66 | 39.92 | 39.21 | 583 |
June 10, 2025 | 39.74 | 39.82 | 39.82 | 39.87 | 39.52 | 21,181 |
June 09, 2025 | 39.94 | 39.74 | 39.74 | 39.94 | 39.74 | 439 |