44.79
-0.09(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 44.88 | 44.79 | 44.79 | 44.99 | 44.76 | 319,047 |
| October 22, 2025 | 44.87 | 44.88 | 44.88 | 44.94 | 44.79 | 745,200 |
| October 21, 2025 | 44.88 | 44.85 | 44.85 | 44.89 | 44.83 | 390,111 |
| October 20, 2025 | 44.89 | 44.96 | 44.96 | 44.99 | 44.89 | 218,800 |
| October 17, 2025 | 44.9 | 44.86 | 44.86 | 44.9 | 44.72 | 375,127 |
| October 16, 2025 | 44.72 | 44.89 | 44.89 | 44.93 | 44.26 | 589,319 |
| October 15, 2025 | 44.92 | 44.73 | 44.73 | 44.92 | 44.64 | 774,000 |
| October 14, 2025 | 44.69 | 44.7 | 44.7 | 44.8 | 44.37 | 646,220 |
| October 13, 2025 | 44.58 | 44.63 | 44.63 | 44.69 | 44.5 | 165,440 |
| October 10, 2025 | 44.51 | 44.58 | 44.58 | 44.65 | 44.49 | 448,942 |
| October 09, 2025 | 44.48 | 44.41 | 44.41 | 44.52 | 44.27 | 303,500 |
| October 08, 2025 | 44.59 | 44.46 | 44.46 | 44.59 | 44.43 | 349,842 |
| October 07, 2025 | 44.46 | 44.44 | 44.44 | 44.52 | 44.37 | 1.59M |
| October 06, 2025 | 44.48 | 44.44 | 44.44 | 44.8 | 44.43 | 143,100 |
| October 03, 2025 | 44.6 | 44.54 | 44.54 | 44.63 | 44.54 | 266,800 |
| October 02, 2025 | 44.51 | 44.6 | 44.6 | 44.76 | 44.51 | 241,309 |
| October 01, 2025 | 44.55 | 44.53 | 44.53 | 44.84 | 44.46 | 289,100 |
| September 30, 2025 | 44.47 | 44.42 | 44.42 | 44.52 | 44.38 | 259,100 |
| September 29, 2025 | 44.34 | 44.45 | 44.45 | 44.52 | 44.34 | 462,900 |
| September 26, 2025 | 44.31 | 44.33 | 44.33 | 44.44 | 44.25 | 145,313 |
| September 25, 2025 | 44.3 | 44.31 | 44.31 | 44.83 | 44.21 | 202,511 |
| September 24, 2025 | 44.64 | 44.55 | 44.38 | 44.64 | 44.51 | 288,200 |
| September 23, 2025 | 44.6 | 44.64 | 44.48 | 44.66 | 44.56 | 336,649 |
| September 22, 2025 | 44.54 | 44.54 | 44.38 | 44.69 | 44.52 | 498,016 |
| September 19, 2025 | 44.57 | 44.62 | 44.45 | 44.69 | 44.55 | 480,800 |
| September 18, 2025 | 44.58 | 44.59 | 44.43 | 44.77 | 44.51 | 264,301 |
| September 17, 2025 | 44.79 | 44.7 | 44.54 | 44.99 | 44.66 | 335,626 |
| September 16, 2025 | 44.81 | 44.8 | 44.63 | 44.82 | 44.74 | 319,921 |
| September 15, 2025 | 44.81 | 44.77 | 44.6 | 44.83 | 44.75 | 245,700 |
| September 12, 2025 | 44.62 | 44.69 | 44.69 | 44.76 | 44.6 | 124,300 |
| September 11, 2025 | 44.58 | 44.72 | 44.72 | 44.8 | 44.58 | 171,100 |
| September 10, 2025 | 44.52 | 44.6 | 44.6 | 44.72 | 44.51 | 161,200 |
| September 09, 2025 | 44.51 | 44.48 | 44.48 | 44.59 | 44.45 | 239,300 |
| September 08, 2025 | 44.48 | 44.59 | 44.59 | 44.67 | 44.48 | 200,100 |
| September 05, 2025 | 44.43 | 44.43 | 44.43 | 44.49 | 44.37 | 164,880 |
| September 04, 2025 | 44.1 | 44.2 | 44.2 | 44.27 | 44.07 | 240,828 |
| September 03, 2025 | 44.01 | 44.01 | 44.01 | 44.13 | 43.83 | 287,800 |
| September 02, 2025 | 43.74 | 43.85 | 43.85 | 43.88 | 43.74 | 449,210 |
| August 29, 2025 | 44.01 | 43.97 | 43.97 | 44.03 | 43.93 | 451,222 |
| August 28, 2025 | 43.95 | 44.05 | 44.05 | 44.05 | 43.86 | 233,241 |
| August 27, 2025 | 43.8 | 43.95 | 43.95 | 44.16 | 43.8 | 217,223 |
| August 26, 2025 | 43.86 | 43.91 | 43.91 | 44.26 | 43.82 | 220,900 |
| August 25, 2025 | 43.87 | 43.86 | 43.86 | 44.22 | 43.83 | 239,809 |
| August 22, 2025 | 43.76 | 43.91 | 43.91 | 43.94 | 43.71 | 379,900 |
| August 21, 2025 | 43.69 | 43.67 | 43.67 | 43.74 | 43.6 | 347,700 |
| August 20, 2025 | 43.86 | 43.93 | 43.76 | 44.82 | 43.86 | 218,400 |
| August 19, 2025 | 43.84 | 43.9 | 43.73 | 43.91 | 43.84 | 291,253 |
| August 18, 2025 | 43.9 | 43.84 | 43.67 | 43.9 | 43.8 | 226,300 |
| August 15, 2025 | 43.79 | 43.89 | 43.89 | 43.95 | 43.79 | 200,800 |
| August 14, 2025 | 44.23 | 43.94 | 43.94 | 44.23 | 43.91 | 221,676 |
| August 13, 2025 | 43.94 | 44.05 | 44.05 | 44.08 | 43.94 | 407,900 |
| August 12, 2025 | 43.81 | 43.89 | 43.89 | 43.9 | 43.8 | 181,495 |
| August 11, 2025 | 43.91 | 43.9 | 43.9 | 43.95 | 43.88 | 220,205 |
| August 08, 2025 | 43.96 | 43.88 | 43.88 | 44.35 | 43.86 | 322,500 |
| August 07, 2025 | 44.4 | 43.96 | 43.96 | 44.4 | 43.94 | 286,200 |
| August 06, 2025 | 44.24 | 43.98 | 43.98 | 44.4 | 43.83 | 241,310 |
| August 05, 2025 | 43.94 | 44.01 | 44.01 | 44.04 | 43.94 | 366,200 |
| August 04, 2025 | 43.97 | 44 | 44 | 44.02 | 43.92 | 360,410 |
| August 01, 2025 | 43.85 | 43.96 | 43.96 | 43.97 | 43.83 | 410,600 |
| July 31, 2025 | 43.69 | 43.6 | 43.6 | 43.71 | 43.58 | 211,100 |