45.96
+0.0984(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.37 | 45.96 | 45.96 | 46.37 | 45.78 | 1,610 |
September 04, 2025 | 45.48 | 45.86 | 45.86 | 45.92 | 45.48 | 800 |
September 03, 2025 | 46.93 | 46.28 | 46.28 | 46.93 | 46.11 | 5,617 |
September 02, 2025 | 47.04 | 46.31 | 46.31 | 47.04 | 46.24 | 10,400 |
August 29, 2025 | 47.05 | 47.12 | 47.12 | 47.13 | 46.68 | 16,400 |
August 28, 2025 | 46.96 | 47.17 | 47.17 | 47.3 | 46.91 | 10,000 |
August 27, 2025 | 45.77 | 46.88 | 46.88 | 46.88 | 45.77 | 1,600 |
August 26, 2025 | 46.69 | 46.57 | 46.57 | 46.69 | 46.54 | 1,000 |
August 25, 2025 | 45.88 | 46.49 | 46.49 | 46.49 | 45.88 | 2,600 |
August 22, 2025 | 44.82 | 46.22 | 46.22 | 46.3 | 44.82 | 8,700 |
August 21, 2025 | 45.38 | 45.41 | 45.41 | 45.43 | 45.28 | 1,000 |
August 20, 2025 | 45.17 | 45.43 | 45.43 | 45.43 | 45.17 | 2,038 |
August 19, 2025 | 44.8 | 45.16 | 45.16 | 45.19 | 44.8 | 3,636 |
August 18, 2025 | 44.8 | 44.99 | 44.99 | 45.18 | 44.8 | 1,615 |
August 15, 2025 | 44.21 | 44.96 | 44.96 | 45.24 | 44.21 | 1,117 |
August 14, 2025 | 44.78 | 44.92 | 44.92 | 44.92 | 44.78 | 412 |
August 13, 2025 | 44.61 | 45.08 | 45.08 | 45.09 | 44.49 | 6,939 |
August 12, 2025 | 44.52 | 44.89 | 44.89 | 45.05 | 44.52 | 3,010 |
August 11, 2025 | 45.07 | 44.4 | 44.4 | 45.07 | 44 | 3,900 |
August 08, 2025 | 44.38 | 44.34 | 44.34 | 44.38 | 44.34 | 824 |
August 07, 2025 | 45.47 | 44.96 | 44.96 | 45.47 | 44.95 | 1,319 |
August 06, 2025 | 45 | 45.1 | 45.1 | 45.12 | 44.81 | 1,620 |
August 05, 2025 | 45.05 | 44.96 | 44.96 | 45.16 | 44.74 | 1,800 |
August 04, 2025 | 45.09 | 45.1 | 45.1 | 45.1 | 44.91 | 1,300 |
August 01, 2025 | 44.41 | 44.67 | 44.67 | 44.67 | 44.41 | 900 |
July 31, 2025 | 44.43 | 44.85 | 44.85 | 45.17 | 44.43 | 5,300 |
July 30, 2025 | 45.28 | 45.12 | 45.12 | 45.37 | 45.12 | 1,433 |
July 29, 2025 | 45.24 | 45.28 | 45.28 | 45.36 | 45.07 | 1,640 |
July 28, 2025 | 44.79 | 45.43 | 45.43 | 45.43 | 44.79 | 2,800 |
July 25, 2025 | 45.29 | 45.69 | 45.69 | 45.69 | 45.29 | 3,400 |
July 24, 2025 | 46.35 | 45.59 | 45.59 | 46.86 | 45.34 | 5,116 |
July 23, 2025 | 45.08 | 45.11 | 45.11 | 45.11 | 44.97 | 1,700 |
July 22, 2025 | 44.71 | 44.86 | 44.86 | 45 | 44.47 | 7,100 |
July 21, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 546 |
July 18, 2025 | 44.43 | 44.73 | 44.73 | 44.73 | 44.42 | 600 |
July 17, 2025 | 45 | 44.85 | 44.85 | 45 | 44.85 | 800 |
July 16, 2025 | 44.46 | 44.63 | 44.63 | 44.63 | 44.46 | 900 |
July 15, 2025 | 44.47 | 44.44 | 44.44 | 44.61 | 44.44 | 1,100 |
July 14, 2025 | 44.62 | 44.71 | 44.71 | 44.71 | 44.62 | 1,300 |
July 11, 2025 | 45.43 | 44.96 | 44.96 | 45.44 | 44.67 | 1,330 |
July 10, 2025 | 44.89 | 45 | 45 | 45.22 | 44.77 | 2,000 |
July 09, 2025 | 44.4 | 44.35 | 44.35 | 44.89 | 44.31 | 2,400 |
July 08, 2025 | 44.42 | 44.28 | 44.28 | 44.42 | 44.28 | 500 |
July 07, 2025 | 44.18 | 43.97 | 43.97 | 44.18 | 43.81 | 1,232 |
July 03, 2025 | 44.3 | 44.13 | 44.13 | 44.3 | 44.13 | 300 |
July 02, 2025 | 44.35 | 44.02 | 44.02 | 44.35 | 43.52 | 1,300 |
July 01, 2025 | 42.4 | 43.86 | 43.86 | 44.29 | 42.4 | 12,915 |
June 30, 2025 | 42.2 | 42.44 | 42.44 | 42.6 | 42.2 | 9,145 |
June 27, 2025 | 42.45 | 42.14 | 42.14 | 42.45 | 42.14 | 700 |
June 26, 2025 | 42.12 | 42.01 | 42.01 | 42.53 | 42.01 | 4,316 |
June 25, 2025 | 41.86 | 41.85 | 41.85 | 42.26 | 41.83 | 4,341 |
June 24, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 223 |
June 23, 2025 | 40.17 | 41.24 | 41.24 | 41.24 | 40.16 | 1,547 |
June 20, 2025 | 40.51 | 40.38 | 40.38 | 40.73 | 40.38 | 2,521 |
June 18, 2025 | 40.19 | 41 | 41 | 41 | 40.19 | 3,511 |
June 17, 2025 | 40.36 | 40.79 | 40.79 | 40.79 | 40.36 | 407 |
June 16, 2025 | 40.74 | 40.51 | 40.51 | 40.97 | 40.51 | 888 |
June 13, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 100 |
June 12, 2025 | 40.52 | 40.51 | 40.51 | 40.6 | 40.5 | 4,025 |
June 11, 2025 | 40.84 | 40.52 | 40.52 | 40.84 | 40.5 | 500 |