45.75
-0.06(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 45.82 | 45.75 | 45.75 | 46.19 | 45.49 | 24,177 |
| October 22, 2025 | 44.75 | 45.81 | 45.81 | 45.88 | 44.5 | 54,700 |
| October 21, 2025 | 44.31 | 44.55 | 44.55 | 44.81 | 44.31 | 11,400 |
| October 20, 2025 | 43.97 | 44.35 | 44.35 | 44.57 | 43.97 | 20,807 |
| October 17, 2025 | 43.72 | 43.79 | 43.79 | 44.04 | 43.47 | 13,139 |
| October 16, 2025 | 46 | 43.72 | 43.72 | 46.03 | 43.59 | 15,412 |
| October 15, 2025 | 46 | 45.81 | 45.81 | 47.11 | 45.71 | 15,800 |
| October 14, 2025 | 44.78 | 45.6 | 45.6 | 45.69 | 44.62 | 35,600 |
| October 13, 2025 | 45.66 | 44.77 | 44.77 | 45.76 | 43.76 | 21,014 |
| October 10, 2025 | 46.23 | 44.61 | 44.61 | 46.23 | 44.61 | 11,800 |
| October 09, 2025 | 45.5 | 45.5 | 45.5 | 45.98 | 45.03 | 17,046 |
| October 08, 2025 | 45.72 | 45.58 | 45.58 | 45.75 | 45.46 | 13,016 |
| October 07, 2025 | 45.9 | 45.63 | 45.63 | 45.9 | 45.5 | 10,717 |
| October 06, 2025 | 45.43 | 45.43 | 45.43 | 46.05 | 45.09 | 20,943 |
| October 03, 2025 | 45.86 | 45.43 | 45.43 | 45.86 | 45.12 | 14,265 |
| October 02, 2025 | 45.26 | 45.03 | 45.03 | 45.59 | 44.9 | 12,915 |
| October 01, 2025 | 45.72 | 45.57 | 45.57 | 46.13 | 45.23 | 19,301 |
| September 30, 2025 | 46.33 | 46 | 46 | 46.43 | 45.84 | 16,900 |
| September 29, 2025 | 47.77 | 46.33 | 46.33 | 47.92 | 46.33 | 15,539 |
| September 26, 2025 | 48.51 | 47.87 | 47.87 | 48.6 | 47.6 | 15,020 |
| September 25, 2025 | 48.5 | 48.27 | 48.27 | 48.51 | 48.25 | 9,400 |
| September 24, 2025 | 48.75 | 48.41 | 48.41 | 48.9 | 48.38 | 14,012 |
| September 23, 2025 | 49.03 | 48.78 | 48.78 | 49.13 | 48.65 | 21,042 |
| September 22, 2025 | 48.86 | 48.83 | 48.83 | 49.1 | 48.52 | 26,546 |
| September 19, 2025 | 48.76 | 48.92 | 48.92 | 49.42 | 48.36 | 70,200 |
| September 18, 2025 | 48.75 | 48.77 | 48.77 | 49 | 48.56 | 21,100 |
| September 17, 2025 | 47.7 | 47.8 | 47.8 | 48.25 | 47.7 | 23,700 |
| September 16, 2025 | 47.3 | 47.44 | 47.44 | 47.62 | 47.3 | 7,801 |
| September 15, 2025 | 47.37 | 47.46 | 47.46 | 47.5 | 47.35 | 7,001 |
| September 12, 2025 | 47.61 | 47.38 | 47.38 | 47.74 | 47.16 | 6,238 |
| September 11, 2025 | 47.71 | 47.61 | 47.61 | 47.84 | 47.34 | 9,500 |
| September 10, 2025 | 47.5 | 47.43 | 47.43 | 47.9 | 47.25 | 9,911 |
| September 09, 2025 | 47.96 | 47.5 | 47.5 | 47.96 | 47.3 | 10,934 |
| September 08, 2025 | 47.59 | 47.65 | 47.65 | 47.69 | 46.98 | 10,000 |
| September 05, 2025 | 47.5 | 47.25 | 47.25 | 47.89 | 46.92 | 10,921 |
| September 04, 2025 | 46.45 | 47.02 | 47.02 | 47.13 | 46.45 | 20,000 |
| September 03, 2025 | 46.4 | 46.45 | 46.45 | 46.83 | 46.2 | 16,400 |
| September 02, 2025 | 46.66 | 46.56 | 46.56 | 47.01 | 46.16 | 16,807 |
| August 29, 2025 | 46.61 | 46.7 | 46.7 | 47 | 46.43 | 17,708 |
| August 28, 2025 | 47 | 46.66 | 46.66 | 47.04 | 46.34 | 23,000 |
| August 27, 2025 | 46.45 | 46.55 | 46.55 | 48.24 | 46.44 | 27,706 |
| August 26, 2025 | 46 | 46.55 | 46.55 | 46.68 | 45.75 | 34,600 |
| August 25, 2025 | 44.26 | 45.12 | 45.12 | 45.3 | 44.26 | 33,900 |
| August 22, 2025 | 43.09 | 44.34 | 44.34 | 44.41 | 42.98 | 36,800 |
| August 21, 2025 | 42.72 | 42.51 | 42.51 | 42.75 | 42.42 | 6,600 |
| August 20, 2025 | 42.55 | 42.73 | 42.73 | 42.77 | 42.55 | 9,200 |
| August 19, 2025 | 42.5 | 42.6 | 42.6 | 42.94 | 42.5 | 15,044 |
| August 18, 2025 | 42.67 | 42.15 | 42.15 | 42.67 | 42 | 9,649 |
| August 15, 2025 | 42.91 | 42.4 | 42.4 | 42.91 | 42.27 | 32,203 |
| August 14, 2025 | 42.89 | 42.75 | 42.75 | 43.08 | 42.65 | 12,500 |
| August 13, 2025 | 43.01 | 43.05 | 43.05 | 43.57 | 42.83 | 12,200 |
| August 12, 2025 | 40.25 | 42.82 | 42.82 | 42.99 | 40.25 | 21,500 |
| August 11, 2025 | 40.2 | 40.04 | 40.04 | 40.78 | 39.92 | 16,500 |
| August 08, 2025 | 40.19 | 40.29 | 40.29 | 40.78 | 39.25 | 17,441 |
| August 07, 2025 | 38.77 | 38.98 | 38.98 | 39.3 | 38.52 | 12,000 |
| August 06, 2025 | 39.79 | 38.92 | 38.92 | 39.79 | 38.87 | 8,944 |
| August 05, 2025 | 39 | 39.17 | 39.17 | 39.4 | 38.64 | 15,110 |
| August 04, 2025 | 38.95 | 39 | 39 | 39.49 | 38.9 | 14,405 |
| August 01, 2025 | 39.75 | 39.01 | 39.01 | 40 | 38.75 | 35,608 |
| July 31, 2025 | 40.7 | 40.2 | 39.87 | 41.45 | 39.37 | 23,600 |