45.20
-0.185(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.5 | 45.38 | 45.38 | 45.5 | 45.31 | 52,500 |
| August 14, 2025 | 45.03 | 45.3 | 45.3 | 45.3 | 45 | 35,553 |
| August 13, 2025 | 45.11 | 45.11 | 45.11 | 45.22 | 45 | 68,100 |
| August 12, 2025 | 44.41 | 44.86 | 44.86 | 44.87 | 44.3 | 107,659 |
| August 11, 2025 | 44.48 | 44.49 | 44.49 | 44.6 | 44.38 | 90,432 |
| August 08, 2025 | 44.85 | 44.9 | 44.9 | 44.97 | 44.7 | 79,146 |
| August 07, 2025 | 45.06 | 44.91 | 44.91 | 45.18 | 44.61 | 55,266 |
| August 06, 2025 | 44.19 | 44.42 | 44.42 | 44.52 | 44.13 | 70,503 |
| August 05, 2025 | 44.07 | 43.98 | 43.98 | 44.08 | 43.74 | 118,614 |
| August 04, 2025 | 43.74 | 43.79 | 43.79 | 43.82 | 43.64 | 125,227 |
| August 01, 2025 | 43.22 | 43.16 | 43.16 | 43.41 | 42.91 | 240,446 |
| July 31, 2025 | 43.98 | 43.66 | 43.66 | 43.98 | 43.56 | 251,879 |
| July 30, 2025 | 44.37 | 44.14 | 44.14 | 44.48 | 43.9 | 193,311 |
| July 29, 2025 | 44.51 | 44.5 | 44.5 | 44.65 | 44.37 | 93,384 |
| July 28, 2025 | 44.75 | 44.24 | 44.24 | 44.75 | 44.13 | 194,700 |
| July 25, 2025 | 45.01 | 45.45 | 45.45 | 45.51 | 45.01 | 56,835 |
| July 24, 2025 | 45.56 | 45.42 | 45.42 | 45.67 | 45.41 | 139,600 |
| July 23, 2025 | 45.14 | 45.98 | 45.98 | 46 | 45.1 | 112,570 |
| July 22, 2025 | 44.9 | 45.06 | 45.06 | 45.11 | 44.55 | 67,649 |
| July 21, 2025 | 45.13 | 45.16 | 45.16 | 45.4 | 44.95 | 101,508 |
| July 18, 2025 | 45.35 | 44.83 | 44.83 | 45.35 | 44.76 | 71,975 |
| July 17, 2025 | 44.8 | 45.11 | 45.11 | 45.14 | 44.73 | 80,826 |
| July 16, 2025 | 44.64 | 44.83 | 44.83 | 44.93 | 44.43 | 78,944 |
| July 15, 2025 | 45.09 | 44.44 | 44.44 | 45.09 | 44.41 | 82,382 |
| July 14, 2025 | 44.77 | 45.03 | 45.03 | 45.1 | 44.62 | 169,000 |
| July 11, 2025 | 45.2 | 45.11 | 45.11 | 45.36 | 45.06 | 75,831 |
| July 10, 2025 | 45.89 | 45.6 | 45.6 | 45.9 | 45.49 | 153,914 |
| July 09, 2025 | 45.79 | 45.98 | 45.98 | 46.09 | 45.75 | 186,245 |
| July 08, 2025 | 45.07 | 45.33 | 45.33 | 45.41 | 45 | 143,647 |
| July 07, 2025 | 44.89 | 44.78 | 44.78 | 45.07 | 44.66 | 102,200 |
| July 03, 2025 | 44.8 | 44.78 | 44.78 | 45 | 44.68 | 123,000 |
| July 02, 2025 | 44.44 | 44.77 | 44.77 | 44.87 | 44.4 | 96,020 |
| July 01, 2025 | 44.56 | 44.51 | 44.51 | 44.85 | 44.32 | 79,100 |
| June 30, 2025 | 44.74 | 44.93 | 44.93 | 44.99 | 44.49 | 143,316 |
| June 27, 2025 | 44.69 | 44.83 | 44.83 | 45.08 | 44.51 | 104,600 |
| June 26, 2025 | 44.69 | 44.84 | 44.25 | 44.95 | 44.47 | 127,539 |
| June 25, 2025 | 44.35 | 44.2 | 43.62 | 44.35 | 43.94 | 106,675 |
| June 24, 2025 | 44.29 | 44.46 | 43.88 | 44.5 | 44.01 | 159,112 |
| June 23, 2025 | 43 | 43.79 | 43.22 | 43.79 | 42.75 | 166,743 |
| June 20, 2025 | 43.2 | 43.26 | 42.69 | 43.57 | 43.2 | 104,098 |
| June 18, 2025 | 43.35 | 43.14 | 43.14 | 43.78 | 43.05 | 215,099 |
| June 17, 2025 | 43.85 | 43.18 | 43.18 | 43.94 | 43.16 | 134,643 |
| June 16, 2025 | 44.09 | 43.94 | 43.94 | 44.45 | 43.94 | 95,945 |
| June 13, 2025 | 43.59 | 43.67 | 43.67 | 43.98 | 43.5 | 217,200 |
| June 12, 2025 | 44.56 | 44.42 | 44.42 | 44.71 | 44.3 | 103,900 |
| June 11, 2025 | 44.46 | 44.2 | 44.2 | 44.52 | 44.19 | 65,074 |
| June 10, 2025 | 44.59 | 44.29 | 44.29 | 44.65 | 44.18 | 108,540 |
| June 09, 2025 | 44.7 | 44.52 | 44.52 | 44.7 | 44.05 | 290,558 |
| June 06, 2025 | 44.7 | 44.74 | 44.74 | 45.02 | 44.59 | 234,333 |
| June 05, 2025 | 45.08 | 44.76 | 44.76 | 45.22 | 44.68 | 428,125 |
| June 04, 2025 | 44.6 | 44.72 | 44.72 | 44.89 | 44.37 | 200,768 |
| June 03, 2025 | 44.24 | 44.29 | 44.29 | 44.41 | 44.01 | 118,447 |
| June 02, 2025 | 44.02 | 44.56 | 44.56 | 44.64 | 43.83 | 190,100 |
| May 30, 2025 | 44.19 | 44.11 | 44.11 | 44.36 | 43.8 | 121,300 |
| May 29, 2025 | 44.09 | 44 | 44 | 44.19 | 43.79 | 151,816 |
| May 28, 2025 | 44.15 | 43.93 | 43.93 | 44.27 | 43.83 | 142,998 |
| May 27, 2025 | 44.49 | 44.45 | 44.45 | 44.6 | 44.3 | 193,146 |
| May 23, 2025 | 43.15 | 43.3 | 43.3 | 43.55 | 42.95 | 248,939 |
| May 22, 2025 | 43.8 | 43.84 | 43.84 | 43.92 | 43.6 | 232,400 |
| May 21, 2025 | 44.18 | 43.82 | 43.82 | 44.44 | 43.61 | 318,645 |
