45.09
+0.3503(+0.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 45.16 | 45.09 | 45.09 | 45.2 | 45 | 5,209 |
September 26, 2025 | 44.63 | 44.74 | 44.74 | 44.74 | 44.58 | 5,042 |
September 25, 2025 | 44.73 | 44.77 | 44.77 | 44.77 | 44.68 | 3,900 |
September 24, 2025 | 45.24 | 45.09 | 45.09 | 45.27 | 45.08 | 15,100 |
September 23, 2025 | 45.37 | 45.38 | 45.38 | 45.55 | 45.37 | 7,294 |
September 22, 2025 | 45.35 | 45.42 | 45.42 | 45.42 | 45.27 | 900 |
September 19, 2025 | 45.4 | 45.38 | 45.38 | 45.49 | 45.35 | 2,003 |
September 18, 2025 | 45.49 | 45.55 | 45.55 | 45.6 | 45.49 | 2,306 |
September 17, 2025 | 45.58 | 45.6 | 45.6 | 45.71 | 45.57 | 3,186 |
September 16, 2025 | 45.39 | 45.48 | 45.48 | 45.55 | 45.31 | 4,947 |
September 15, 2025 | 45.19 | 45.25 | 45.25 | 45.35 | 45.16 | 7,349 |
September 12, 2025 | 45.09 | 45.06 | 45.06 | 45.1 | 45.05 | 3,000 |
September 11, 2025 | 44.94 | 45.08 | 45.08 | 45.12 | 44.89 | 1,325 |
September 10, 2025 | 44.72 | 44.65 | 44.65 | 44.79 | 44.58 | 4,933 |
September 09, 2025 | 44.37 | 44.3 | 44.3 | 44.37 | 44.3 | 3,697 |
September 08, 2025 | 44.02 | 44.09 | 44.09 | 44.09 | 43.98 | 9,341 |
September 05, 2025 | 44 | 43.87 | 43.87 | 44.02 | 43.72 | 2,719 |
September 04, 2025 | 43.27 | 43.39 | 43.39 | 43.39 | 43.2 | 2,300 |
September 03, 2025 | 43.45 | 43.41 | 43.41 | 43.46 | 43.34 | 4,065 |
September 02, 2025 | 42.98 | 43.26 | 43.26 | 43.26 | 42.96 | 11,439 |
August 29, 2025 | 43.69 | 43.43 | 43.43 | 43.69 | 43.37 | 2,200 |
August 28, 2025 | 43.75 | 43.8 | 43.8 | 43.86 | 43.75 | 3,178 |
August 27, 2025 | 43.47 | 43.56 | 43.56 | 43.56 | 43.38 | 1,226 |
August 26, 2025 | 44.16 | 43.94 | 43.94 | 44.16 | 43.85 | 6,300 |
August 25, 2025 | 43.76 | 44.1 | 44.1 | 44.32 | 43.76 | 7,118 |
August 22, 2025 | 44.39 | 44.37 | 44.37 | 44.43 | 44.29 | 7,638 |
August 21, 2025 | 43.63 | 43.69 | 43.69 | 43.79 | 43.63 | 2,600 |
August 20, 2025 | 43.7 | 43.82 | 43.82 | 43.82 | 43.63 | 1,938 |
August 19, 2025 | 43.95 | 43.83 | 43.83 | 44.05 | 43.81 | 2,211 |
August 18, 2025 | 44.26 | 44.22 | 44.22 | 44.28 | 44.16 | 5,789 |
August 15, 2025 | 44.01 | 44.03 | 44.03 | 44.11 | 43.95 | 3,027 |
August 14, 2025 | 43.86 | 43.94 | 43.94 | 44 | 43.86 | 18,341 |
August 13, 2025 | 44.33 | 44.31 | 44.31 | 44.33 | 44.2 | 2,910 |
August 12, 2025 | 43.55 | 43.95 | 43.95 | 44 | 43.55 | 9,620 |
August 11, 2025 | 43.55 | 43.44 | 43.44 | 43.55 | 43.44 | 8,634 |
August 08, 2025 | 43.59 | 43.55 | 43.55 | 43.59 | 43.55 | 1,104 |
August 07, 2025 | 43.46 | 43.56 | 43.56 | 43.56 | 43.44 | 8,052 |
August 06, 2025 | 43.2 | 43.28 | 43.28 | 43.29 | 43.07 | 5,726 |
August 05, 2025 | 43.15 | 43.1 | 43.1 | 43.16 | 43.1 | 872 |
August 04, 2025 | 42.88 | 42.89 | 42.89 | 42.94 | 42.84 | 4,800 |
August 01, 2025 | 42.49 | 42.5 | 42.5 | 42.5 | 42.44 | 1,300 |
July 31, 2025 | 42.79 | 42.73 | 42.73 | 42.9 | 42.73 | 2,500 |
July 30, 2025 | 43.09 | 42.91 | 42.91 | 43.09 | 42.84 | 18,102 |
July 29, 2025 | 43.21 | 43.22 | 43.22 | 43.24 | 43.21 | 5,800 |
July 28, 2025 | 43.13 | 43.17 | 43.17 | 43.22 | 43.12 | 4,940 |
July 25, 2025 | 43.53 | 43.63 | 43.63 | 43.63 | 43.5 | 1,939 |
July 24, 2025 | 43.94 | 43.77 | 43.77 | 43.94 | 43.75 | 5,110 |
July 23, 2025 | 43.81 | 43.92 | 43.92 | 43.94 | 43.81 | 1,895 |
July 22, 2025 | 43.25 | 43.5 | 43.5 | 43.5 | 43.25 | 6,300 |
July 21, 2025 | 43.61 | 43.66 | 43.66 | 43.84 | 43.61 | 43,334 |
July 18, 2025 | 43.77 | 43.49 | 43.49 | 43.77 | 43.49 | 6,000 |
July 17, 2025 | 43.47 | 43.53 | 43.53 | 43.53 | 43.47 | 41,101 |
July 16, 2025 | 43.19 | 43.41 | 43.41 | 43.44 | 43.15 | 2,900 |
July 15, 2025 | 43.23 | 43.25 | 43.25 | 43.3 | 43.21 | 1,527 |
July 14, 2025 | 43.07 | 43.13 | 43.13 | 43.16 | 43.04 | 10,000 |
July 11, 2025 | 43.02 | 43.01 | 43.01 | 43.08 | 43.01 | 1,649 |
July 10, 2025 | 43.1 | 43.21 | 43.21 | 43.26 | 43.08 | 2,540 |
July 09, 2025 | 42.94 | 42.93 | 42.93 | 43.06 | 42.93 | 3,215 |
July 08, 2025 | 43.05 | 43.07 | 43.07 | 43.07 | 42.95 | 1,305 |
July 07, 2025 | 42.62 | 42.6 | 42.6 | 42.92 | 42.55 | 10,318 |