45.25
+0.045(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 45.53 | 45.25 | 45.25 | 45.53 | 44.71 | 735 |
September 26, 2025 | 44.55 | 45.2 | 45.2 | 45.2 | 44.35 | 786 |
September 25, 2025 | 44.07 | 43.97 | 43.97 | 44.5 | 43.97 | 736 |
September 24, 2025 | 43.93 | 44.07 | 44.07 | 44.2 | 43.88 | 590 |
September 23, 2025 | 43.49 | 43.53 | 43.53 | 43.54 | 43.35 | 260 |
September 22, 2025 | 43.47 | 43.13 | 43.13 | 43.47 | 43.08 | 81 |
September 19, 2025 | 43.35 | 43.29 | 43.29 | 43.76 | 43.17 | 415 |
September 18, 2025 | 43.96 | 43.6 | 43.6 | 43.96 | 43.14 | 256 |
September 17, 2025 | 43.37 | 43.32 | 43.32 | 43.53 | 43.17 | 747 |
September 16, 2025 | 43.4 | 43.4 | 43.4 | 43.4 | 43.4 | 8 |
September 15, 2025 | 43.61 | 43.8 | 43.8 | 43.85 | 43.61 | 1,309 |
September 12, 2025 | 43.49 | 43.56 | 43.56 | 43.7 | 43.49 | 790 |
September 11, 2025 | 43.25 | 43.28 | 43.28 | 43.33 | 43.25 | 154 |
September 10, 2025 | 43.13 | 42.95 | 42.95 | 43.24 | 42.93 | 366 |
September 09, 2025 | 43.25 | 43.35 | 43.35 | 43.35 | 43.25 | 10 |
September 08, 2025 | 43.46 | 43.07 | 43.07 | 43.46 | 43.05 | 1,287 |
September 05, 2025 | 43.49 | 43.63 | 43.55 | 43.63 | 43.49 | 15 |
September 04, 2025 | 43.63 | 43.36 | 43.17 | 43.63 | 43.17 | 842 |
September 03, 2025 | 43.45 | 43.48 | 43.48 | 43.48 | 43.45 | 109 |
September 02, 2025 | 43.55 | 43.23 | 43.53 | 43.58 | 43.21 | 587 |
August 29, 2025 | 43.42 | 43.67 | 43.67 | 43.7 | 43.42 | 199 |
August 28, 2025 | 43.6 | 43.6 | 43.6 | 44.02 | 43.51 | 46 |
August 27, 2025 | 43.61 | 43.75 | 43.75 | 43.76 | 43.57 | 223 |
August 26, 2025 | 43.61 | 43.6 | 43.6 | 43.83 | 43.42 | 2,973 |
August 22, 2025 | 43.76 | 43.69 | 43.69 | 43.8 | 43.58 | 25 |
August 21, 2025 | 43.58 | 43.39 | 43.39 | 43.58 | 43.37 | 24,211 |
August 20, 2025 | 43.63 | 43.79 | 43.79 | 44.02 | 43.52 | 671 |
August 19, 2025 | 42.85 | 42.91 | 42.91 | 42.98 | 42.75 | 24 |
August 18, 2025 | 43.65 | 42.9 | 42.9 | 43.65 | 42.9 | 1,482 |
August 15, 2025 | 43.62 | 43.42 | 43.42 | 43.77 | 43.42 | 193 |
August 14, 2025 | 43.93 | 43.8 | 43.8 | 43.93 | 43.68 | 207 |
August 13, 2025 | 43.66 | 43.52 | 43.52 | 43.68 | 43.48 | 1,436 |
August 12, 2025 | 43.32 | 43.32 | 43.32 | 43.42 | 43.17 | 740 |
August 11, 2025 | 43.26 | 43.23 | 43.23 | 43.46 | 43.21 | 261 |
August 08, 2025 | 43.47 | 43.41 | 43.41 | 43.59 | 43.24 | 1,015 |
August 07, 2025 | 42.95 | 43.39 | 43.39 | 43.53 | 42.9 | 794 |
August 06, 2025 | 43.52 | 43.59 | 43.14 | 43.67 | 43.38 | 431 |
August 05, 2025 | 44.04 | 43.5 | 43.06 | 44.16 | 43.42 | 4,546 |
August 04, 2025 | 43.26 | 43.5 | 43.06 | 43.59 | 42.98 | 25,061 |
August 01, 2025 | 42.93 | 42.96 | 42.96 | 43.09 | 42.87 | 300 |
July 31, 2025 | 41.88 | 42.21 | 42.21 | 42.46 | 41.85 | 1,002 |
July 30, 2025 | 41.89 | 42.01 | 42.01 | 42.09 | 41.75 | 39 |
July 29, 2025 | 41.41 | 41.77 | 41.77 | 41.85 | 41.38 | 24,337 |
July 28, 2025 | 42.09 | 41.5 | 41.5 | 42.09 | 41.47 | 103 |
July 25, 2025 | 41.49 | 41.64 | 41.64 | 41.84 | 41.2 | 169 |
July 24, 2025 | 40.8 | 41.59 | 41.59 | 41.62 | 40.8 | 1,546 |
July 23, 2025 | 41.27 | 41.44 | 41.44 | 41.68 | 41.23 | 1,834 |
July 22, 2025 | 41.35 | 41.45 | 41.45 | 41.71 | 41.18 | 432 |
July 21, 2025 | 40.77 | 41.1 | 41.1 | 41.13 | 40.75 | 117 |
July 18, 2025 | 40.53 | 40.85 | 40.85 | 40.85 | 40.53 | 18 |
July 17, 2025 | 40.19 | 40.51 | 40.51 | 40.58 | 40.19 | 124 |
July 16, 2025 | 40.81 | 40.18 | 40.18 | 40.88 | 40.15 | 167 |
July 15, 2025 | 40.54 | 40.5 | 40.5 | 40.6 | 40.22 | 128 |
July 14, 2025 | 40.35 | 40.58 | 40.58 | 40.58 | 40.29 | 26 |
July 11, 2025 | 40.12 | 40.3 | 40.3 | 40.35 | 40.12 | 178 |
July 10, 2025 | 39.98 | 40.39 | 40.39 | 40.39 | 39.97 | 592 |
July 09, 2025 | 39.82 | 39.77 | 39.77 | 39.9 | 39.74 | 760 |
July 08, 2025 | 39.73 | 39.59 | 39.59 | 39.79 | 39.49 | 839 |
July 07, 2025 | 39.81 | 39.9 | 39.9 | 39.94 | 39.74 | 156 |
July 03, 2025 | 39.69 | 39.48 | 39.48 | 39.9 | 39.48 | 3,504 |