44.83
+0.075(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.81 | 44.83 | 44.83 | 44.86 | 44.81 | 2,051 |
| December 23, 2025 | 44.65 | 44.76 | 44.76 | 44.83 | 44.61 | 34,828 |
| December 22, 2025 | 44.47 | 44.6 | 44.6 | 44.62 | 44.44 | 50,855 |
| December 19, 2025 | 44.06 | 44.36 | 44.36 | 44.36 | 44.06 | 967 |
| December 18, 2025 | 43.76 | 44.2 | 44.2 | 44.2 | 43.76 | 103,345 |
| December 17, 2025 | 44.11 | 43.86 | 43.86 | 44.21 | 43.84 | 14,018 |
| December 16, 2025 | 44.02 | 44.04 | 44.04 | 44.23 | 44.02 | 121 |
| December 15, 2025 | 44.37 | 44.39 | 44.39 | 44.54 | 44.29 | 32,862 |
| December 12, 2025 | 44.68 | 44.2 | 44.2 | 44.73 | 44.16 | 11,433 |
| December 11, 2025 | 44.2 | 44.48 | 44.48 | 44.5 | 44.2 | 350 |
| December 10, 2025 | 44.23 | 44.25 | 44.25 | 44.26 | 44.12 | 39,937 |
| December 09, 2025 | 44.29 | 44.31 | 44.31 | 44.31 | 44.2 | 4,983 |
| December 08, 2025 | 44.44 | 44.25 | 44.25 | 44.46 | 44.2 | 9,371 |
| December 05, 2025 | 44.4 | 44.37 | 44.37 | 44.53 | 44.35 | 3,745 |
| December 04, 2025 | 44.3 | 44.27 | 44.27 | 44.33 | 44.26 | 91,661 |
| December 03, 2025 | 44.14 | 44.13 | 44.13 | 44.21 | 43.99 | 18,111 |
| December 02, 2025 | 43.92 | 43.95 | 43.95 | 44.12 | 43.92 | 9,502 |
| December 01, 2025 | 43.9 | 44.04 | 44.04 | 44.06 | 43.87 | 12,179 |
| November 28, 2025 | 44 | 44.08 | 44.08 | 44.08 | 43.99 | 2,292 |
| November 27, 2025 | 43.94 | 43.93 | 43.93 | 43.94 | 43.9 | 7,239 |
| November 26, 2025 | 43.76 | 43.95 | 43.95 | 43.98 | 43.68 | 35,851 |
| November 25, 2025 | 43.13 | 43.34 | 43.34 | 43.34 | 42.98 | 32,976 |
| November 24, 2025 | 42.8 | 43.1 | 43.1 | 43.12 | 42.66 | 4,174 |
| November 21, 2025 | 42.2 | 42.42 | 42.42 | 42.44 | 42.09 | 23,768 |
| November 20, 2025 | 43.27 | 43.08 | 43.08 | 43.33 | 43.08 | 793 |
| November 19, 2025 | 42.77 | 42.78 | 42.78 | 43.07 | 42.71 | 16,404 |
| November 18, 2025 | 42.84 | 42.8 | 42.8 | 42.9 | 42.5 | 15,084 |
| November 17, 2025 | 43.73 | 43.44 | 43.44 | 43.8 | 43.3 | 27,279 |
| November 14, 2025 | 43.56 | 43.7 | 43.7 | 43.7 | 43.12 | 39,667 |
| November 13, 2025 | 44.38 | 43.89 | 43.89 | 44.41 | 43.87 | 1,327 |
| November 12, 2025 | 44.32 | 44.28 | 44.28 | 44.38 | 44.25 | 1.47M |
| November 11, 2025 | 43.97 | 44.04 | 44.04 | 44.09 | 43.96 | 325,647 |
| November 10, 2025 | 43.71 | 43.72 | 43.72 | 43.88 | 43.54 | 58,076 |
| November 07, 2025 | 43.46 | 42.97 | 42.97 | 43.48 | 42.97 | 837 |
| November 06, 2025 | 43.67 | 43.38 | 43.38 | 43.81 | 43.35 | 1,335 |
| November 05, 2025 | 43.44 | 43.73 | 43.73 | 43.73 | 43.4 | 5,388 |
| November 04, 2025 | 43.71 | 43.72 | 43.72 | 43.8 | 43.45 | 31,193 |
| November 03, 2025 | 44.04 | 44 | 44 | 44.2 | 43.9 | 7,215 |
| October 31, 2025 | 44.32 | 44.09 | 43.97 | 44.33 | 44.05 | 9,609 |
| October 30, 2025 | 44.76 | 44.3 | 44.18 | 44.76 | 44.1 | 10.17M |
| October 29, 2025 | 44.56 | 44.56 | 44.43 | 44.59 | 44.52 | 10,701 |
| October 28, 2025 | 44.36 | 44.48 | 44.35 | 44.48 | 44.36 | 337 |
| October 27, 2025 | 44.25 | 44.32 | 44.2 | 44.32 | 44.22 | 31,054 |
| October 24, 2025 | 43.79 | 44 | 43.87 | 44 | 43.7 | 1,690 |
| October 23, 2025 | 43.5 | 43.57 | 43.57 | 43.58 | 43.39 | 18,260 |
| October 22, 2025 | 43.71 | 43.42 | 43.42 | 43.71 | 43.42 | 4,044 |
| October 21, 2025 | 43.62 | 43.66 | 43.66 | 43.66 | 43.57 | 3,850 |
| October 20, 2025 | 43.39 | 43.68 | 43.68 | 43.68 | 43.38 | 12,172 |
| October 17, 2025 | 42.79 | 42.97 | 42.97 | 43.13 | 42.55 | 75,981 |
| October 16, 2025 | 43.46 | 43.41 | 43.41 | 43.53 | 43.4 | 434 |
| October 15, 2025 | 43.3 | 43.44 | 43.44 | 43.52 | 43.27 | 1,614 |
| October 14, 2025 | 42.75 | 42.89 | 42.89 | 42.91 | 42.6 | 1,121 |
| October 13, 2025 | 43.03 | 43.03 | 43.03 | 43.15 | 42.88 | 28,390 |
| October 10, 2025 | 43.54 | 42.96 | 42.96 | 43.6 | 42.96 | 10,905 |
| October 09, 2025 | 43.76 | 43.53 | 43.53 | 43.8 | 43.53 | 63,515 |
| October 08, 2025 | 43.52 | 43.73 | 43.73 | 43.74 | 43.51 | 10,221 |
| October 07, 2025 | 43.7 | 43.57 | 43.57 | 43.76 | 43.54 | 20,214 |
| October 06, 2025 | 43.73 | 43.76 | 43.76 | 43.87 | 43.65 | 1,198 |
| October 03, 2025 | 43.67 | 43.73 | 43.73 | 43.76 | 43.64 | 5,451 |
| October 02, 2025 | 43.54 | 43.41 | 43.41 | 43.64 | 43.38 | 504 |
