44.24
+0.25(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 44.01 | 44.24 | 44.24 | 44.36 | 43.91 | 91,730 |
October 17, 2025 | 43.61 | 43.99 | 43.99 | 44.13 | 43.61 | 138,200 |
October 16, 2025 | 44.23 | 43.56 | 43.56 | 44.23 | 43.45 | 127,400 |
October 15, 2025 | 45.48 | 44.68 | 44.68 | 45.48 | 44.34 | 183,430 |
October 14, 2025 | 44.36 | 45.67 | 45.67 | 45.7 | 44.36 | 188,900 |
October 13, 2025 | 44.12 | 44.31 | 44.31 | 44.54 | 44.02 | 132,700 |
October 10, 2025 | 45.24 | 44.08 | 44.08 | 45.48 | 44.02 | 186,418 |
October 09, 2025 | 44.5 | 44.98 | 44.98 | 45.17 | 44.13 | 206,800 |
October 08, 2025 | 44.59 | 44.5 | 44.5 | 44.83 | 44.32 | 139,326 |
October 07, 2025 | 44.32 | 44.29 | 44.29 | 44.95 | 44.25 | 164,309 |
October 06, 2025 | 44.41 | 44.29 | 44.29 | 44.79 | 44.11 | 182,136 |
October 03, 2025 | 44.02 | 44.41 | 44.41 | 45.07 | 44.02 | 219,402 |
October 02, 2025 | 44.11 | 44.21 | 44.21 | 44.33 | 43.76 | 160,600 |
October 01, 2025 | 44.81 | 44.43 | 44.43 | 45.27 | 44.42 | 175,327 |
September 30, 2025 | 44.82 | 45.17 | 45.17 | 45.38 | 44.79 | 156,600 |
September 29, 2025 | 45.8 | 44.92 | 44.92 | 45.8 | 44.64 | 208,704 |
September 26, 2025 | 45.67 | 45.8 | 45.8 | 46.22 | 45.41 | 278,700 |
September 25, 2025 | 45.92 | 45.38 | 45.38 | 46.08 | 45.08 | 179,500 |
September 24, 2025 | 46.06 | 45.76 | 45.76 | 46.28 | 45.67 | 190,248 |
September 23, 2025 | 45.88 | 46.13 | 46.13 | 46.45 | 45.88 | 251,216 |
September 22, 2025 | 45.76 | 45.95 | 45.95 | 46.04 | 45.55 | 255,443 |
September 19, 2025 | 46.22 | 45.84 | 45.84 | 46.48 | 45.58 | 687,300 |
September 18, 2025 | 45.49 | 46.33 | 46.33 | 46.55 | 45.49 | 271,800 |
September 17, 2025 | 45.85 | 45.76 | 45.76 | 46.48 | 45.69 | 312,900 |
September 16, 2025 | 46.45 | 45.68 | 45.68 | 46.45 | 45.44 | 240,546 |
September 15, 2025 | 47.58 | 46.99 | 46.99 | 47.7 | 46.93 | 179,878 |
September 12, 2025 | 47.14 | 47.59 | 47.59 | 47.81 | 47.14 | 215,400 |
September 11, 2025 | 46.57 | 47.57 | 47.57 | 47.72 | 46.37 | 213,500 |
September 10, 2025 | 46.37 | 46.56 | 46.56 | 46.59 | 45.97 | 164,421 |
September 09, 2025 | 46.04 | 46.45 | 46.45 | 46.69 | 46.04 | 188,200 |
September 08, 2025 | 46.19 | 46.4 | 46.4 | 46.42 | 45.73 | 162,336 |
September 05, 2025 | 46.89 | 46.28 | 46.28 | 47.32 | 46.01 | 156,200 |
September 04, 2025 | 46.44 | 46.96 | 46.96 | 46.96 | 46.39 | 206,739 |
September 03, 2025 | 45.88 | 46.17 | 46.17 | 46.36 | 45.8 | 299,408 |
September 02, 2025 | 45.76 | 46.12 | 46.12 | 46.19 | 45.41 | 209,206 |
August 29, 2025 | 45.97 | 45.98 | 45.98 | 46.15 | 45.39 | 220,831 |
August 28, 2025 | 45.71 | 45.78 | 45.78 | 45.95 | 45.09 | 261,400 |
August 27, 2025 | 44.93 | 45.51 | 45.51 | 45.66 | 44.93 | 187,923 |
August 26, 2025 | 44.89 | 45.15 | 45.15 | 45.26 | 44.7 | 200,943 |
August 25, 2025 | 45.8 | 45.21 | 45.21 | 45.86 | 45.17 | 171,600 |
August 22, 2025 | 45.51 | 45.97 | 45.97 | 46.31 | 45.48 | 188,900 |
August 21, 2025 | 45.47 | 45.41 | 45.41 | 45.64 | 45.11 | 96,405 |
August 20, 2025 | 45.22 | 45.46 | 45.46 | 45.68 | 45.18 | 123,100 |
August 19, 2025 | 44.65 | 45.07 | 45.07 | 45.36 | 44.65 | 142,542 |
August 18, 2025 | 44.52 | 44.64 | 44.64 | 44.64 | 44.25 | 134,343 |
August 15, 2025 | 45.27 | 44.52 | 44.52 | 45.27 | 44.44 | 265,900 |
August 14, 2025 | 44.7 | 45.09 | 45.09 | 45.11 | 44.37 | 209,600 |
August 13, 2025 | 44.69 | 44.67 | 44.67 | 45.18 | 44.53 | 188,200 |
August 12, 2025 | 44.19 | 44.6 | 44.6 | 44.67 | 44.19 | 214,947 |
August 11, 2025 | 44.25 | 43.97 | 43.97 | 44.49 | 43.94 | 203,900 |
August 08, 2025 | 43 | 44.11 | 44.11 | 44.25 | 42.64 | 253,802 |
August 07, 2025 | 42.63 | 43.4 | 43.4 | 44.64 | 42.29 | 286,800 |
August 06, 2025 | 42.15 | 42.34 | 42.34 | 42.44 | 42.01 | 281,235 |
August 05, 2025 | 41.94 | 42.06 | 42.06 | 42.34 | 41.73 | 226,700 |
August 04, 2025 | 41.43 | 41.9 | 41.9 | 41.91 | 41.43 | 205,800 |
August 01, 2025 | 42.28 | 41.27 | 41.27 | 42.28 | 41.15 | 325,702 |
July 31, 2025 | 41.01 | 42.53 | 42.53 | 42.62 | 41.01 | 359,400 |
July 30, 2025 | 41.36 | 41.42 | 41.42 | 41.73 | 41.25 | 203,833 |
July 29, 2025 | 41.9 | 41.49 | 41.49 | 42.15 | 41.4 | 242,000 |
July 28, 2025 | 41.16 | 41.59 | 41.59 | 41.81 | 40.73 | 351,600 |