46.61
-0.1171(-0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.99 | 46.61 | 46.61 | 47 | 46.36 | 3,293 |
September 04, 2025 | 46.5 | 46.87 | 46.87 | 46.87 | 46.5 | 4,200 |
September 03, 2025 | 46.3 | 46.31 | 46.31 | 46.31 | 46.12 | 4,300 |
September 02, 2025 | 45.87 | 46.05 | 46.05 | 46.05 | 45.87 | 7,100 |
August 29, 2025 | 46.47 | 46.24 | 46.24 | 46.47 | 46.21 | 2,400 |
August 28, 2025 | 46.41 | 46.57 | 46.57 | 46.57 | 46.41 | 9,900 |
August 27, 2025 | 46.42 | 46.45 | 46.45 | 46.48 | 46.4 | 4,945 |
August 26, 2025 | 46.26 | 46.38 | 46.38 | 46.38 | 46.24 | 17,500 |
August 25, 2025 | 46.24 | 46.14 | 46.14 | 46.29 | 46.14 | 24,022 |
August 22, 2025 | 46.29 | 46.22 | 46.22 | 46.3 | 46.22 | 3,700 |
August 21, 2025 | 45.59 | 45.69 | 45.69 | 45.73 | 45.59 | 11,100 |
August 20, 2025 | 45.46 | 45.82 | 45.82 | 45.82 | 45.46 | 15,200 |
August 19, 2025 | 46 | 45.74 | 45.74 | 46 | 45.74 | 14,519 |
August 18, 2025 | 46.09 | 46.11 | 46.11 | 46.13 | 45.99 | 4,590 |
August 15, 2025 | 46.2 | 46.09 | 46.09 | 46.2 | 46.09 | 7,400 |
August 14, 2025 | 46.12 | 46.38 | 46.38 | 46.4 | 46.12 | 7,305 |
August 13, 2025 | 46.5 | 46.51 | 46.51 | 46.51 | 46.4 | 16,400 |
August 12, 2025 | 45.89 | 46.36 | 46.36 | 46.38 | 45.89 | 2,823 |
August 11, 2025 | 45.94 | 45.74 | 45.74 | 45.97 | 45.74 | 13,121 |
August 08, 2025 | 45.76 | 45.81 | 45.81 | 45.86 | 45.76 | 1,449 |
August 07, 2025 | 46.12 | 45.5 | 45.5 | 46.12 | 45.39 | 5,200 |
August 06, 2025 | 45.65 | 45.92 | 45.92 | 45.92 | 45.65 | 37,600 |
August 05, 2025 | 46.05 | 45.64 | 45.64 | 46.07 | 45.64 | 3,919 |
August 04, 2025 | 45.58 | 45.93 | 45.93 | 45.93 | 45.58 | 8,000 |
August 01, 2025 | 45.1 | 45.09 | 45.09 | 45.13 | 44.91 | 17,200 |
July 31, 2025 | 46.07 | 45.56 | 45.56 | 46.07 | 45.56 | 7,500 |
July 30, 2025 | 45.89 | 45.77 | 45.77 | 45.94 | 45.6 | 5,200 |
July 29, 2025 | 45.86 | 45.71 | 45.71 | 45.86 | 45.69 | 22,147 |
July 28, 2025 | 45.77 | 45.68 | 45.68 | 45.77 | 45.63 | 8,800 |
July 25, 2025 | 45.58 | 45.73 | 45.73 | 45.79 | 45.52 | 6,900 |
July 24, 2025 | 45.52 | 45.55 | 45.55 | 45.67 | 45.52 | 31,944 |
July 23, 2025 | 45.44 | 45.53 | 45.53 | 45.53 | 45.39 | 3,270 |
July 22, 2025 | 45.16 | 45.26 | 45.26 | 45.33 | 45.16 | 5,347 |
July 21, 2025 | 45.42 | 45.34 | 45.34 | 45.59 | 45.34 | 5,530 |
July 18, 2025 | 45.48 | 45.38 | 45.38 | 45.48 | 45.29 | 52,522 |
July 17, 2025 | 45.15 | 45.42 | 45.42 | 45.42 | 45.15 | 5,800 |
July 16, 2025 | 44.9 | 45 | 45 | 45.08 | 44.61 | 12,408 |
July 15, 2025 | 45.28 | 44.89 | 44.89 | 45.28 | 44.89 | 18,200 |
July 14, 2025 | 45.18 | 45.31 | 45.31 | 45.41 | 45.18 | 12,100 |
July 11, 2025 | 45 | 45.1 | 45.1 | 45.14 | 45 | 11,100 |
July 10, 2025 | 45.34 | 45.25 | 45.25 | 45.37 | 45.2 | 9,705 |
July 09, 2025 | 45.33 | 45.44 | 45.44 | 45.51 | 45.33 | 9,541 |
July 08, 2025 | 45.38 | 45.29 | 45.29 | 45.43 | 45.25 | 26,636 |
July 07, 2025 | 45.28 | 45.34 | 45.34 | 45.45 | 45.21 | 48,900 |
July 03, 2025 | 45.09 | 45.51 | 45.51 | 45.58 | 45.09 | 7,726 |
July 02, 2025 | 44.96 | 45.08 | 45.08 | 45.11 | 44.96 | 74,500 |
July 01, 2025 | 45.03 | 45 | 45 | 45.04 | 45 | 14,345 |
June 30, 2025 | 44.95 | 45.15 | 45.15 | 45.16 | 44.95 | 10,221 |
June 27, 2025 | 44.71 | 44.89 | 44.89 | 44.91 | 44.71 | 33,100 |
June 26, 2025 | 44.46 | 44.68 | 44.68 | 44.68 | 44.46 | 6,748 |
June 25, 2025 | 44.42 | 44.3 | 44.3 | 44.42 | 44.28 | 5,700 |
June 24, 2025 | 44.17 | 44.4 | 44.4 | 44.43 | 44.17 | 8,441 |
June 23, 2025 | 43.66 | 43.95 | 43.95 | 43.95 | 43.66 | 11,556 |
June 20, 2025 | 43.55 | 43.3 | 43.3 | 43.55 | 43.24 | 2,400 |
June 18, 2025 | 43.53 | 43.34 | 43.34 | 43.61 | 43.33 | 10,777 |
June 17, 2025 | 43.6 | 43.36 | 43.36 | 43.63 | 43.31 | 9,800 |
June 16, 2025 | 43.61 | 43.59 | 43.59 | 43.72 | 43.54 | 12,100 |
June 13, 2025 | 43.26 | 43.12 | 43.12 | 43.3 | 43.1 | 9,000 |
June 12, 2025 | 43.59 | 43.68 | 43.61 | 43.68 | 43.59 | 14,640 |
June 11, 2025 | 43.47 | 43.47 | 43.4 | 43.57 | 43.46 | 7,724 |