45.99
-0.005(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.97 | 45.99 | 45.99 | 46.01 | 45.96 | 156,700 |
September 04, 2025 | 45.95 | 45.93 | 45.93 | 45.95 | 45.93 | 164,800 |
September 03, 2025 | 45.92 | 45.91 | 45.91 | 45.97 | 45.8 | 302,400 |
September 02, 2025 | 45.92 | 45.96 | 45.96 | 45.96 | 45.87 | 222,534 |
August 29, 2025 | 45.94 | 45.96 | 45.96 | 45.98 | 45.85 | 215,546 |
August 28, 2025 | 45.97 | 45.92 | 45.92 | 45.97 | 45.91 | 166,117 |
August 27, 2025 | 45.9 | 45.93 | 45.93 | 45.96 | 45.9 | 112,617 |
August 26, 2025 | 45.91 | 45.93 | 45.93 | 45.96 | 45.91 | 168,900 |
August 25, 2025 | 45.94 | 45.92 | 45.92 | 45.94 | 45.79 | 282,800 |
August 22, 2025 | 45.82 | 45.88 | 45.88 | 45.93 | 45.82 | 296,400 |
August 21, 2025 | 45.84 | 45.85 | 45.85 | 45.86 | 45.8 | 118,724 |
August 20, 2025 | 46.1 | 46.11 | 45.87 | 46.11 | 46.08 | 145,400 |
August 19, 2025 | 46.08 | 46.09 | 45.85 | 46.11 | 46.08 | 254,719 |
August 18, 2025 | 46.08 | 46.08 | 46.08 | 46.09 | 46.05 | 208,363 |
August 15, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 45.06 | 102,313 |
August 14, 2025 | 46.05 | 46.08 | 46.08 | 46.09 | 46.05 | 133,800 |
August 13, 2025 | 46.02 | 46.06 | 46.06 | 46.06 | 46.02 | 194,207 |
August 12, 2025 | 45.99 | 45.99 | 45.99 | 46 | 45.97 | 298,841 |
August 11, 2025 | 46.01 | 46 | 46 | 46.01 | 45.98 | 231,203 |
August 08, 2025 | 45.98 | 46.04 | 46.04 | 46.06 | 45.98 | 446,600 |
August 07, 2025 | 45.96 | 45.97 | 45.97 | 45.98 | 45.95 | 134,528 |
August 06, 2025 | 45.96 | 45.96 | 45.96 | 45.97 | 45.93 | 162,514 |
August 05, 2025 | 45.97 | 45.96 | 45.96 | 45.97 | 45.94 | 170,642 |
August 04, 2025 | 45.95 | 45.93 | 45.93 | 45.95 | 45.92 | 203,118 |
August 01, 2025 | 45.92 | 45.92 | 45.92 | 45.96 | 45.88 | 328,107 |
July 31, 2025 | 45.97 | 45.92 | 45.92 | 45.97 | 45.92 | 218,731 |
July 30, 2025 | 45.95 | 45.92 | 45.92 | 45.95 | 45.91 | 159,422 |
July 29, 2025 | 45.96 | 45.95 | 45.95 | 45.96 | 45.95 | 161,700 |
July 28, 2025 | 45.99 | 45.95 | 45.95 | 45.99 | 45.93 | 260,200 |
July 25, 2025 | 45.94 | 45.95 | 45.95 | 45.97 | 45.92 | 278,600 |
July 24, 2025 | 45.96 | 45.94 | 45.94 | 45.96 | 45.94 | 265,900 |
July 23, 2025 | 45.94 | 45.96 | 45.96 | 45.96 | 45.92 | 164,200 |
July 22, 2025 | 45.96 | 45.94 | 45.94 | 45.96 | 45.91 | 296,502 |
July 21, 2025 | 46.14 | 46.18 | 45.93 | 46.19 | 46.14 | 163,200 |
July 18, 2025 | 46.18 | 46.16 | 45.91 | 46.18 | 46.14 | 166,600 |
July 17, 2025 | 46.14 | 46.13 | 46.13 | 46.16 | 46.11 | 350,564 |
July 16, 2025 | 46.14 | 46.11 | 46.11 | 46.15 | 46.11 | 558,004 |
July 15, 2025 | 46.15 | 46.14 | 46.14 | 46.15 | 46.12 | 183,100 |
July 14, 2025 | 46.08 | 46.1 | 46.1 | 46.12 | 46.07 | 164,500 |
July 11, 2025 | 46.06 | 46.07 | 46.07 | 46.11 | 46 | 225,300 |
July 10, 2025 | 46.05 | 46.05 | 46.05 | 46.12 | 46.02 | 152,200 |
July 09, 2025 | 46.02 | 46.04 | 46.04 | 46.06 | 46.01 | 294,328 |
July 08, 2025 | 45.98 | 46.02 | 46.02 | 46.13 | 45.97 | 287,803 |
July 07, 2025 | 46.01 | 45.96 | 45.96 | 46.04 | 45.93 | 538,050 |
July 03, 2025 | 46 | 46.02 | 46.02 | 46.02 | 45.99 | 250,700 |
July 02, 2025 | 45.93 | 45.96 | 45.96 | 45.97 | 45.92 | 140,900 |
July 01, 2025 | 45.89 | 45.95 | 45.95 | 45.95 | 45.88 | 208,027 |
June 30, 2025 | 45.92 | 45.89 | 45.89 | 45.92 | 45.87 | 637,259 |
June 27, 2025 | 45.9 | 45.89 | 45.89 | 45.92 | 45.86 | 271,900 |
June 26, 2025 | 45.85 | 45.84 | 45.84 | 45.89 | 45.75 | 289,219 |
June 25, 2025 | 46.06 | 46.07 | 45.82 | 46.08 | 46.02 | 293,000 |
June 24, 2025 | 46.03 | 46.06 | 45.81 | 46.08 | 46 | 272,900 |
June 23, 2025 | 46.04 | 46.01 | 45.76 | 46.05 | 46 | 299,602 |
June 20, 2025 | 46 | 46.01 | 46.01 | 46.02 | 45.96 | 223,700 |
June 18, 2025 | 45.98 | 45.98 | 45.98 | 46 | 45.97 | 147,800 |
June 17, 2025 | 45.96 | 45.98 | 45.98 | 46 | 45.93 | 275,409 |
June 16, 2025 | 45.94 | 45.94 | 45.94 | 45.96 | 45.78 | 113,200 |
June 13, 2025 | 45.91 | 45.91 | 45.91 | 45.95 | 45.9 | 145,400 |
June 12, 2025 | 45.9 | 45.9 | 45.9 | 45.91 | 45.88 | 177,401 |
June 11, 2025 | 45.95 | 45.92 | 45.92 | 45.95 | 45.88 | 602,000 |