44.35
-0.06(-0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 44.72 | 44.35 | 44.35 | 44.72 | 44.35 | 19,001 |
September 29, 2025 | 44.4 | 44.41 | 44.41 | 44.47 | 44.34 | 8,400 |
September 26, 2025 | 44.37 | 44.35 | 44.35 | 44.4 | 44.3 | 15,205 |
September 25, 2025 | 44.7 | 44.42 | 44.42 | 44.7 | 44.31 | 8,800 |
September 24, 2025 | 44.43 | 44.42 | 44.42 | 44.45 | 44.38 | 4,533 |
September 23, 2025 | 44.4 | 44.5 | 44.5 | 44.52 | 44.36 | 5,848 |
September 22, 2025 | 44.51 | 44.37 | 44.37 | 44.51 | 44.31 | 12,083 |
September 19, 2025 | 44.49 | 44.46 | 44.46 | 44.54 | 44.44 | 4,126 |
September 18, 2025 | 44.47 | 44.44 | 44.44 | 44.89 | 44.38 | 10,600 |
September 17, 2025 | 44.76 | 44.63 | 44.63 | 44.82 | 44.63 | 16,400 |
September 16, 2025 | 44.83 | 44.75 | 44.75 | 44.86 | 44.65 | 20,422 |
September 15, 2025 | 44.56 | 44.74 | 44.74 | 45.16 | 44.56 | 11,401 |
September 12, 2025 | 44.9 | 44.62 | 44.62 | 44.9 | 44.46 | 9,000 |
September 11, 2025 | 44.74 | 44.66 | 44.66 | 44.74 | 44.55 | 3,632 |
September 10, 2025 | 44.61 | 44.55 | 44.55 | 44.66 | 44.46 | 13,300 |
September 09, 2025 | 44.69 | 44.47 | 44.47 | 44.69 | 44.43 | 3,900 |
September 08, 2025 | 44.5 | 44.56 | 44.56 | 44.64 | 44.48 | 14,848 |
September 05, 2025 | 44.5 | 44.37 | 44.37 | 44.5 | 44.31 | 12,829 |
September 04, 2025 | 44.07 | 44.16 | 44.16 | 44.17 | 43.99 | 11,400 |
September 03, 2025 | 43.94 | 43.98 | 43.98 | 44.08 | 43.88 | 25,400 |
September 02, 2025 | 44.12 | 43.87 | 43.87 | 44.12 | 43.75 | 250,700 |
August 29, 2025 | 43.93 | 44.27 | 44.27 | 44.46 | 43.93 | 178,400 |
August 28, 2025 | 44.06 | 44.12 | 44.12 | 44.15 | 44 | 3,039 |
August 27, 2025 | 44.06 | 44.04 | 44.04 | 44.12 | 43.97 | 7,129 |
August 26, 2025 | 44.01 | 44.06 | 44.06 | 44.07 | 43.99 | 2,426 |
August 25, 2025 | 44.06 | 43.97 | 43.97 | 44.06 | 43.9 | 9,728 |
August 22, 2025 | 43.88 | 44.03 | 44.03 | 44.09 | 43.82 | 6,300 |
August 21, 2025 | 43.8 | 43.71 | 43.71 | 43.81 | 43.59 | 15,539 |
August 20, 2025 | 43.84 | 43.76 | 43.76 | 43.87 | 43.72 | 7,820 |
August 19, 2025 | 43.9 | 43.73 | 43.73 | 43.9 | 43.66 | 101,200 |
August 18, 2025 | 43.53 | 43.73 | 43.73 | 43.79 | 43.53 | 13,476 |
August 15, 2025 | 43.73 | 43.75 | 43.75 | 43.85 | 43.69 | 12,100 |
August 14, 2025 | 43.98 | 43.81 | 43.81 | 43.98 | 43.76 | 11,943 |
August 13, 2025 | 43.9 | 43.86 | 43.86 | 43.93 | 43.8 | 19,900 |
August 12, 2025 | 43.7 | 43.74 | 43.74 | 43.78 | 43.68 | 10,700 |
August 11, 2025 | 43.7 | 43.77 | 43.77 | 43.84 | 43.7 | 7,605 |
August 08, 2025 | 43.98 | 43.74 | 43.74 | 43.98 | 43.7 | 14,500 |
August 07, 2025 | 43.99 | 43.83 | 43.83 | 44 | 43.8 | 10,800 |
August 06, 2025 | 43.87 | 43.89 | 43.89 | 43.97 | 43.78 | 7,400 |
August 05, 2025 | 43.79 | 43.83 | 43.83 | 43.9 | 43.76 | 13,723 |
August 04, 2025 | 43.74 | 43.79 | 43.79 | 43.8 | 43.73 | 39,100 |
August 01, 2025 | 43.45 | 43.75 | 43.75 | 43.78 | 43.45 | 27,600 |
July 31, 2025 | 43.6 | 43.54 | 43.54 | 43.68 | 43.54 | 30,602 |
July 30, 2025 | 43.69 | 43.5 | 43.5 | 43.69 | 43.48 | 3,712 |
July 29, 2025 | 43.18 | 43.61 | 43.61 | 43.71 | 43.18 | 12,243 |
July 28, 2025 | 43.4 | 43.46 | 43.46 | 43.53 | 43.36 | 12,300 |
July 25, 2025 | 43.42 | 43.55 | 43.55 | 43.6 | 43.42 | 11,000 |
July 24, 2025 | 43.41 | 43.47 | 43.47 | 43.53 | 43.4 | 8,300 |
July 23, 2025 | 43.5 | 43.53 | 43.53 | 43.54 | 43.48 | 6,835 |
July 22, 2025 | 43.85 | 43.62 | 43.62 | 43.85 | 43.53 | 11,047 |
July 21, 2025 | 43.48 | 43.55 | 43.55 | 43.67 | 43.48 | 7,712 |
July 18, 2025 | 43.4 | 43.32 | 43.32 | 43.49 | 43.27 | 15,700 |
July 17, 2025 | 43.33 | 43.35 | 43.35 | 43.49 | 43.24 | 22,600 |
July 16, 2025 | 43.27 | 43.31 | 43.31 | 43.41 | 43.2 | 16,400 |
July 15, 2025 | 43.26 | 43.21 | 43.21 | 43.42 | 43.21 | 11,923 |
July 14, 2025 | 43.27 | 43.32 | 43.32 | 43.45 | 43.27 | 8,800 |
July 11, 2025 | 43.44 | 43.36 | 43.36 | 43.56 | 43.36 | 52,518 |
July 10, 2025 | 43.38 | 43.6 | 43.6 | 43.71 | 43.38 | 189,301 |
July 09, 2025 | 43.43 | 43.71 | 43.71 | 43.77 | 43.43 | 10,718 |
July 08, 2025 | 43.46 | 43.53 | 43.53 | 43.55 | 43.45 | 12,900 |