44.73
+0.73(+1.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.16 | 44.73 | 44.73 | 44.96 | 43.69 | 144,622 |
September 25, 2025 | 44.87 | 44 | 44 | 45.04 | 43.84 | 132,045 |
September 24, 2025 | 45.53 | 45 | 45 | 45.67 | 44.59 | 130,700 |
September 23, 2025 | 46.09 | 45.35 | 45.35 | 46.58 | 45.05 | 159,100 |
September 22, 2025 | 46.13 | 46.24 | 46.24 | 46.49 | 45.71 | 156,284 |
September 19, 2025 | 46.91 | 46.13 | 46.13 | 46.93 | 46 | 285,500 |
September 18, 2025 | 46.58 | 46.91 | 46.91 | 47.14 | 46.41 | 136,000 |
September 17, 2025 | 46.66 | 46.48 | 46.48 | 47.35 | 46.17 | 160,500 |
September 16, 2025 | 46.72 | 46.51 | 46.51 | 46.96 | 46.36 | 147,761 |
September 15, 2025 | 46.86 | 46.81 | 46.81 | 47.11 | 46.67 | 132,000 |
September 12, 2025 | 46.94 | 46.84 | 46.84 | 47.28 | 46.61 | 175,800 |
September 11, 2025 | 46.27 | 47.31 | 47.31 | 47.51 | 46.22 | 123,000 |
September 10, 2025 | 47.03 | 46.06 | 46.06 | 47.06 | 45.97 | 166,130 |
September 09, 2025 | 47.37 | 47.03 | 47.03 | 47.66 | 46.91 | 147,015 |
September 08, 2025 | 48.36 | 47.6 | 47.6 | 48.36 | 47.4 | 113,400 |
September 05, 2025 | 49.17 | 48.14 | 48.14 | 49.65 | 47.83 | 123,429 |
September 04, 2025 | 48.72 | 49.17 | 49.17 | 49.31 | 48.67 | 232,000 |
September 03, 2025 | 48.54 | 48.55 | 48.55 | 48.89 | 48.01 | 137,652 |
September 02, 2025 | 48.26 | 48.75 | 48.75 | 48.91 | 48.18 | 137,500 |
August 29, 2025 | 48.79 | 48.8 | 48.8 | 49 | 48.2 | 299,714 |
August 28, 2025 | 48.56 | 48.54 | 48.54 | 48.71 | 48.29 | 115,200 |
August 27, 2025 | 48.78 | 48.48 | 48.48 | 49.13 | 48.12 | 180,500 |
August 26, 2025 | 48.58 | 49.08 | 49.08 | 49.63 | 47.95 | 189,800 |
August 25, 2025 | 48.42 | 48.68 | 48.68 | 49.18 | 48 | 281,600 |
August 22, 2025 | 46.52 | 48.77 | 48.77 | 48.95 | 46.3 | 214,237 |
August 21, 2025 | 46.15 | 46.27 | 46.19 | 46.53 | 46.05 | 104,100 |
August 20, 2025 | 46.77 | 46.37 | 46.37 | 47.03 | 46.19 | 110,400 |
August 19, 2025 | 46.34 | 46.43 | 46.43 | 47.04 | 46.08 | 110,437 |
August 18, 2025 | 45.97 | 46.41 | 46.41 | 46.43 | 45.97 | 96,400 |
August 15, 2025 | 46.68 | 46.03 | 46.03 | 46.68 | 45.87 | 155,144 |
August 14, 2025 | 47.51 | 46.69 | 46.69 | 47.9 | 46.54 | 136,700 |
August 13, 2025 | 47.48 | 47.76 | 47.76 | 47.85 | 47.33 | 141,601 |
August 12, 2025 | 46.66 | 47.29 | 47.29 | 47.37 | 46.25 | 155,200 |
August 11, 2025 | 46.92 | 46.52 | 46.52 | 47.03 | 46.16 | 167,200 |
August 08, 2025 | 46.91 | 47.15 | 47.15 | 47.73 | 46.68 | 187,832 |
August 07, 2025 | 45.1 | 46.87 | 46.87 | 48.48 | 44.45 | 323,746 |
August 06, 2025 | 44.47 | 44.39 | 44.39 | 44.47 | 43.87 | 140,140 |
August 05, 2025 | 44.25 | 44.47 | 44.47 | 44.5 | 43.95 | 142,542 |
August 04, 2025 | 44.1 | 44.23 | 44.23 | 44.64 | 43.56 | 136,027 |
August 01, 2025 | 45.55 | 44.04 | 44.04 | 45.78 | 43.99 | 184,300 |
July 31, 2025 | 46.16 | 45.97 | 45.97 | 46.67 | 45.74 | 213,000 |
July 30, 2025 | 46.08 | 46.54 | 46.54 | 46.9 | 43.89 | 150,832 |
July 29, 2025 | 46.85 | 46.08 | 46.08 | 46.85 | 46.08 | 176,049 |
July 28, 2025 | 45.78 | 46.52 | 46.52 | 46.53 | 45.29 | 217,006 |
July 25, 2025 | 46.02 | 45.7 | 45.7 | 46.02 | 45.15 | 161,846 |
July 24, 2025 | 45.47 | 45.85 | 45.85 | 46.07 | 44.63 | 137,000 |
July 23, 2025 | 44.84 | 45.53 | 45.53 | 45.62 | 44.34 | 160,521 |
July 22, 2025 | 43.73 | 44.63 | 44.63 | 44.68 | 43.65 | 139,816 |
July 21, 2025 | 43.64 | 43.7 | 43.7 | 44.24 | 43.37 | 104,643 |
July 18, 2025 | 43.95 | 43.63 | 43.63 | 44.18 | 43.45 | 128,139 |
July 17, 2025 | 43.23 | 43.65 | 43.65 | 43.9 | 43.11 | 262,248 |
July 16, 2025 | 43.12 | 43.11 | 43.11 | 43.31 | 42.63 | 141,749 |
July 15, 2025 | 43.56 | 42.83 | 42.83 | 43.58 | 42.73 | 204,709 |
July 14, 2025 | 42.93 | 43.61 | 43.61 | 43.71 | 42.51 | 132,300 |
July 11, 2025 | 42.95 | 43.05 | 43.05 | 43.48 | 42.8 | 213,314 |
July 10, 2025 | 42.76 | 43.06 | 43.06 | 43.43 | 42.76 | 176,661 |
July 09, 2025 | 42.96 | 42.79 | 42.79 | 43.01 | 42.3 | 105,900 |
July 08, 2025 | 42.47 | 42.73 | 42.73 | 43 | 42.31 | 171,600 |
July 07, 2025 | 43.19 | 42.51 | 42.51 | 43.36 | 42.48 | 165,200 |
July 03, 2025 | 42.7 | 43.17 | 43.17 | 43.56 | 42.63 | 69,900 |