45.60
+0.29(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 46.73 | 45.31 | 45.31 | 46.73 | 44 | 140,900 |
October 01, 2025 | 46 | 45.99 | 45.99 | 46.79 | 45.56 | 83,473 |
September 30, 2025 | 44.98 | 45.8 | 45.8 | 46.54 | 44.64 | 93,922 |
September 29, 2025 | 45.1 | 45.64 | 45.64 | 46.09 | 45.02 | 104,094 |
September 26, 2025 | 43.03 | 44.43 | 44.43 | 44.64 | 43.03 | 118,572 |
September 25, 2025 | 42.82 | 43.01 | 43.01 | 43.67 | 42.82 | 122,442 |
September 24, 2025 | 44.11 | 43.11 | 43.11 | 44.11 | 42.99 | 89,233 |
September 23, 2025 | 44.28 | 44 | 44 | 44.63 | 43.53 | 181,337 |
September 22, 2025 | 43.2 | 43.5 | 43.5 | 43.71 | 42.49 | 225,724 |
September 19, 2025 | 40.85 | 42.37 | 42.37 | 42.57 | 40.85 | 109,643 |
September 18, 2025 | 40.92 | 40.97 | 40.97 | 41.08 | 40.28 | 134,523 |
September 17, 2025 | 40.49 | 41.01 | 41.01 | 41.87 | 40.48 | 95,340 |
September 16, 2025 | 41.7 | 40.9 | 40.9 | 41.72 | 40.84 | 217,361 |
September 15, 2025 | 41.4 | 41.46 | 41.46 | 41.89 | 40.81 | 255,000 |
September 12, 2025 | 41.01 | 41.5 | 41.5 | 41.5 | 40.51 | 233,408 |
September 11, 2025 | 40 | 40.71 | 40.71 | 40.85 | 39.81 | 259,205 |
September 10, 2025 | 40.42 | 40.27 | 40.27 | 40.45 | 39.84 | 209,902 |
September 09, 2025 | 40.97 | 39.96 | 39.96 | 40.97 | 39.87 | 267,946 |
September 08, 2025 | 40.17 | 40.47 | 40.47 | 40.83 | 40.02 | 257,500 |
September 05, 2025 | 38.78 | 39.55 | 39.55 | 40.19 | 38.78 | 152,700 |
September 04, 2025 | 38.6 | 38.28 | 38.28 | 38.99 | 38.1 | 208,233 |
September 03, 2025 | 39.02 | 38.83 | 38.83 | 39.04 | 38.72 | 155,713 |
September 02, 2025 | 38.4 | 38.54 | 38.54 | 39.2 | 38.35 | 307,450 |
August 29, 2025 | 36.77 | 37.63 | 37.63 | 37.91 | 36.76 | 91,262 |
August 28, 2025 | 36.74 | 36.72 | 36.72 | 36.83 | 36.55 | 114,400 |
August 27, 2025 | 37.1 | 36.94 | 36.94 | 37.37 | 36.47 | 124,047 |
August 26, 2025 | 36.55 | 37.18 | 37.18 | 37.34 | 36.26 | 77,839 |
August 25, 2025 | 36 | 36.6 | 36.6 | 36.9 | 36 | 138,500 |
August 22, 2025 | 35.2 | 35.94 | 35.94 | 36.1 | 34.89 | 30,184 |
August 21, 2025 | 34.48 | 34.97 | 34.97 | 35.29 | 34.3 | 79,031 |
August 20, 2025 | 34.12 | 34.22 | 34.22 | 34.99 | 33.99 | 61,000 |
August 19, 2025 | 34.69 | 34.04 | 34.04 | 34.77 | 33.9 | 77,240 |
August 18, 2025 | 34.88 | 34.65 | 34.65 | 34.88 | 34.1 | 139,600 |
August 15, 2025 | 33.85 | 34.53 | 34.53 | 34.99 | 33.85 | 119,700 |
August 14, 2025 | 34.64 | 33.79 | 33.79 | 35.45 | 33.62 | 219,940 |
August 13, 2025 | 35.29 | 35.09 | 35.09 | 35.52 | 34.9 | 28,700 |
August 12, 2025 | 35.26 | 35.26 | 35.26 | 35.57 | 35.05 | 438,623 |
August 11, 2025 | 34.6 | 35.22 | 35.22 | 35.31 | 34.56 | 470,400 |
August 08, 2025 | 34.52 | 35.12 | 35.12 | 35.6 | 34.52 | 145,300 |
August 07, 2025 | 33.93 | 34.76 | 34.76 | 34.93 | 33.93 | 143,300 |
August 06, 2025 | 33.29 | 33.67 | 33.67 | 33.77 | 32.91 | 38,636 |
August 05, 2025 | 32.4 | 33.14 | 33.14 | 33.35 | 32.4 | 70,352 |
August 04, 2025 | 31.47 | 32.26 | 32.26 | 32.88 | 31.47 | 37,000 |
August 01, 2025 | 31.36 | 31.03 | 31.03 | 31.7 | 30.99 | 31,408 |
July 31, 2025 | 31.24 | 30.95 | 30.95 | 31.72 | 30.95 | 22,400 |
July 30, 2025 | 31.99 | 31.26 | 31.26 | 32.56 | 31.05 | 61,446 |
July 29, 2025 | 32.04 | 32.17 | 32.17 | 32.45 | 31.9 | 16,000 |
July 28, 2025 | 32.43 | 32.16 | 32.16 | 32.93 | 32 | 122,214 |
July 25, 2025 | 32.52 | 32.61 | 32.61 | 33.17 | 32.24 | 134,146 |
July 24, 2025 | 33.44 | 32.97 | 32.97 | 33.6 | 32.96 | 199,310 |
July 23, 2025 | 34.19 | 33.86 | 33.86 | 34.41 | 33.66 | 172,400 |
July 22, 2025 | 33.99 | 34.22 | 34.22 | 34.49 | 33.45 | 72,400 |
July 21, 2025 | 32.63 | 33.5 | 33.5 | 34.19 | 32.15 | 114,572 |
July 18, 2025 | 32.32 | 32.47 | 32.47 | 32.8 | 32.3 | 112,000 |
July 17, 2025 | 32.13 | 32.38 | 32.38 | 32.47 | 32 | 31,835 |
July 16, 2025 | 32.61 | 32.61 | 32.61 | 32.9 | 32.4 | 124,182 |
July 15, 2025 | 32.9 | 32.65 | 32.65 | 32.9 | 31.99 | 122,542 |
July 14, 2025 | 32.73 | 32.75 | 32.75 | 33.28 | 32.42 | 78,637 |
July 11, 2025 | 32.03 | 32.55 | 32.55 | 32.98 | 32.03 | 55,821 |
July 10, 2025 | 32.17 | 31.99 | 31.99 | 32.32 | 31.5 | 78,200 |