45.93
+0.055(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.16 | 45.87 | 45.87 | 47.86 | 45.8 | 95,732 |
September 04, 2025 | 46.69 | 47.25 | 47.25 | 47.28 | 46.29 | 98,504 |
September 03, 2025 | 45.55 | 46.1 | 46.1 | 46.22 | 45.54 | 70,900 |
September 02, 2025 | 45.96 | 45.82 | 45.82 | 46.28 | 45.6 | 54,200 |
August 29, 2025 | 46.09 | 46.18 | 46.18 | 46.38 | 45.94 | 53,442 |
August 28, 2025 | 46.59 | 45.94 | 45.94 | 46.59 | 45.59 | 43,724 |
August 27, 2025 | 46.63 | 46.36 | 46.36 | 46.64 | 45.84 | 72,436 |
August 26, 2025 | 46.12 | 45.99 | 45.99 | 46.17 | 45.65 | 71,100 |
August 25, 2025 | 46.69 | 46.08 | 46.08 | 46.73 | 46.05 | 84,018 |
August 22, 2025 | 46.52 | 46.89 | 46.89 | 47.11 | 46.49 | 95,020 |
August 21, 2025 | 45.77 | 46.22 | 46.22 | 46.37 | 45.77 | 63,414 |
August 20, 2025 | 45.75 | 45.97 | 45.97 | 46.33 | 45.75 | 63,200 |
August 19, 2025 | 45.26 | 45.75 | 45.75 | 45.97 | 45.22 | 56,500 |
August 18, 2025 | 45.31 | 45.16 | 45.16 | 45.63 | 45.15 | 54,500 |
August 15, 2025 | 45.81 | 45.14 | 45.14 | 45.82 | 45.12 | 83,100 |
August 14, 2025 | 45.99 | 45.73 | 45.73 | 45.99 | 44.36 | 62,804 |
August 13, 2025 | 45.61 | 46.1 | 46.1 | 46.21 | 44.97 | 77,632 |
August 12, 2025 | 45.11 | 45.48 | 45.48 | 45.72 | 44.89 | 88,800 |
August 11, 2025 | 44.8 | 44.91 | 44.91 | 45.22 | 44.53 | 78,500 |
August 08, 2025 | 44.67 | 44.79 | 44.79 | 45.17 | 44.43 | 92,400 |
August 07, 2025 | 44.91 | 44.6 | 44.6 | 45.1 | 44.28 | 94,800 |
August 06, 2025 | 45.08 | 44.92 | 44.92 | 45.22 | 44.79 | 142,200 |
August 05, 2025 | 44.92 | 45.23 | 45.23 | 45.37 | 44.31 | 123,408 |
August 04, 2025 | 43.62 | 44.67 | 44.67 | 44.71 | 43.62 | 102,200 |
August 01, 2025 | 44.65 | 43.67 | 43.67 | 44.89 | 43.48 | 145,509 |
July 31, 2025 | 44.78 | 44.78 | 44.78 | 45.32 | 44.53 | 146,200 |
July 30, 2025 | 45.93 | 45.13 | 45.13 | 45.94 | 44.88 | 115,700 |
July 29, 2025 | 46.67 | 45.98 | 45.98 | 46.71 | 45.61 | 171,817 |
July 28, 2025 | 45.98 | 46.47 | 46.47 | 47.23 | 45.5 | 257,600 |
July 25, 2025 | 44.51 | 46.23 | 46.23 | 46.72 | 44.35 | 226,724 |
July 24, 2025 | 43.75 | 43.58 | 43.58 | 44.14 | 43.44 | 147,067 |
July 23, 2025 | 44.11 | 44 | 44 | 44.22 | 43.63 | 138,100 |
July 22, 2025 | 44.13 | 44.11 | 44.11 | 44.77 | 44.07 | 180,400 |
July 21, 2025 | 45.3 | 44.09 | 44.09 | 45.3 | 43.83 | 169,001 |
July 18, 2025 | 45.84 | 45.18 | 45.18 | 46.03 | 45.08 | 127,013 |
July 17, 2025 | 44.85 | 45.65 | 45.65 | 45.78 | 44.83 | 142,923 |
July 16, 2025 | 44.62 | 45.01 | 45.01 | 45.11 | 44.26 | 178,800 |
July 15, 2025 | 44.82 | 44.53 | 44.53 | 44.94 | 44.33 | 138,205 |
July 14, 2025 | 44.07 | 44.82 | 44.82 | 44.96 | 44.07 | 103,925 |
July 11, 2025 | 43.25 | 44.16 | 44.16 | 44.25 | 43.13 | 116,800 |
July 10, 2025 | 43.28 | 43.18 | 43.18 | 43.45 | 42.8 | 130,700 |
July 09, 2025 | 43.87 | 43.48 | 43.48 | 43.87 | 43.09 | 83,537 |
July 08, 2025 | 43.34 | 43.57 | 43.57 | 44.03 | 43.25 | 92,308 |
July 07, 2025 | 43.53 | 43.53 | 43.53 | 44.19 | 43.16 | 105,261 |
July 03, 2025 | 43.28 | 43.79 | 43.79 | 43.79 | 43.1 | 67,720 |
July 02, 2025 | 43.65 | 43.11 | 43.11 | 43.65 | 42.48 | 147,990 |
July 01, 2025 | 43.56 | 43.72 | 43.72 | 44.17 | 43.4 | 87,900 |
June 30, 2025 | 43.85 | 43.73 | 43.73 | 44.27 | 43.37 | 186,900 |
June 27, 2025 | 43.52 | 43.87 | 43.87 | 44.13 | 43.19 | 207,700 |
June 26, 2025 | 43.2 | 43.49 | 43.49 | 43.58 | 42.84 | 158,033 |
June 25, 2025 | 44.14 | 42.97 | 42.97 | 44.14 | 42.93 | 199,708 |
June 24, 2025 | 44.38 | 44.3 | 44.3 | 44.54 | 43.87 | 147,000 |
June 23, 2025 | 43.52 | 44.21 | 44.21 | 44.31 | 43.06 | 145,500 |
June 20, 2025 | 44.11 | 43.5 | 43.5 | 44.24 | 43.4 | 276,500 |
June 18, 2025 | 43.77 | 43.84 | 43.84 | 44.17 | 43.56 | 162,990 |
June 17, 2025 | 44.24 | 43.75 | 43.75 | 44.79 | 43.73 | 130,800 |
June 16, 2025 | 44.78 | 44.42 | 44.42 | 44.94 | 44.36 | 123,210 |
June 13, 2025 | 44.74 | 44.45 | 44.45 | 44.93 | 44.37 | 110,100 |
June 12, 2025 | 45.03 | 45.25 | 44.86 | 45.54 | 44.83 | 163,900 |
June 11, 2025 | 45.46 | 45.17 | 44.78 | 45.69 | 44.98 | 186,425 |