45.98
+0.02(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.66 | 45.96 | 45.96 | 46 | 45.66 | 13,161 |
September 04, 2025 | 45.86 | 45.58 | 45.58 | 45.86 | 45.56 | 23,306 |
September 03, 2025 | 45.49 | 45.68 | 45.68 | 45.68 | 45.43 | 64,146 |
September 02, 2025 | 45.75 | 45.54 | 45.54 | 45.75 | 45.42 | 40,445 |
September 01, 2025 | 45.55 | 45.67 | 45.67 | 45.83 | 45.51 | 8,846 |
August 29, 2025 | 45.61 | 45.56 | 45.56 | 45.76 | 45.44 | 5,993 |
August 28, 2025 | 45.5 | 45.7 | 45.7 | 45.82 | 45.5 | 2,024 |
August 27, 2025 | 45.73 | 45.5 | 45.5 | 45.73 | 45.36 | 39,299 |
August 26, 2025 | 45.58 | 45.63 | 45.63 | 45.78 | 45.53 | 102,245 |
August 22, 2025 | 45.39 | 45.78 | 45.78 | 45.86 | 45.32 | 3,287 |
August 21, 2025 | 45.6 | 45.39 | 45.39 | 45.6 | 45.26 | 43,625 |
August 20, 2025 | 45.4 | 45.51 | 45.51 | 45.55 | 45.31 | 43,805 |
August 19, 2025 | 45.52 | 45.45 | 45.45 | 45.6 | 45.45 | 1,977 |
August 18, 2025 | 45.32 | 45.53 | 45.53 | 45.65 | 45.32 | 10,282 |
August 15, 2025 | 45.57 | 45.63 | 45.63 | 45.71 | 45.54 | 4,164 |
August 14, 2025 | 45.7 | 45.55 | 45.55 | 45.9 | 45.53 | 50,599 |
August 13, 2025 | 45.64 | 45.68 | 45.68 | 45.8 | 45.61 | 503,485 |
August 12, 2025 | 45.64 | 45.6 | 45.6 | 45.64 | 45.31 | 75,334 |
August 11, 2025 | 45.52 | 45.31 | 45.31 | 45.59 | 45.31 | 10,146 |
August 08, 2025 | 45.67 | 45.54 | 45.54 | 45.67 | 45.4 | 12,607 |
August 07, 2025 | 45.32 | 45.31 | 45.31 | 45.61 | 45.31 | 12,644 |
August 06, 2025 | 45.4 | 45.31 | 45.31 | 45.4 | 44.87 | 75,631 |
August 05, 2025 | 45.2 | 45.06 | 45.06 | 45.2 | 44.96 | 4,551 |
August 04, 2025 | 45.28 | 45.08 | 45.08 | 45.28 | 44.78 | 682,789 |
August 01, 2025 | 44.42 | 45.04 | 45.04 | 45.05 | 44.42 | 120,137 |
July 31, 2025 | 44.53 | 44.65 | 44.65 | 44.94 | 44.53 | 1.2M |
July 30, 2025 | 44.95 | 44.76 | 44.76 | 44.97 | 44.66 | 31,132 |
July 29, 2025 | 45 | 44.94 | 44.94 | 45 | 44.71 | 15,829 |
July 28, 2025 | 45.18 | 44.95 | 44.95 | 45.37 | 44.95 | 21,451 |
July 25, 2025 | 45.32 | 45.15 | 45.15 | 45.45 | 45.15 | 1,150 |
July 24, 2025 | 45.35 | 45.36 | 45.36 | 45.63 | 45.32 | 33,347 |
July 23, 2025 | 45.3 | 45.34 | 45.34 | 45.53 | 45.25 | 17,428 |
July 22, 2025 | 45.13 | 45.31 | 45.31 | 45.4 | 45.13 | 6,826 |
July 21, 2025 | 45.1 | 45.28 | 45.28 | 45.28 | 45.04 | 10,906 |
July 18, 2025 | 44.81 | 45.17 | 45.17 | 45.2 | 44.81 | 6,693 |
July 17, 2025 | 44.92 | 44.95 | 44.95 | 45.03 | 44.75 | 82,744 |
July 16, 2025 | 46.39 | 46.25 | 45.06 | 46.43 | 45.97 | 51,280 |
July 15, 2025 | 46.44 | 46.09 | 44.9 | 46.44 | 46.09 | 759,828 |
July 14, 2025 | 45.92 | 46.2 | 45.01 | 46.44 | 45.92 | 24,097 |
July 11, 2025 | 46.48 | 46.35 | 45.16 | 46.48 | 46.05 | 43,203 |
July 10, 2025 | 46.57 | 46.3 | 45.11 | 46.57 | 46.14 | 102,771 |
July 09, 2025 | 46.1 | 46.36 | 45.17 | 46.47 | 46.1 | 64,808 |
July 08, 2025 | 46.44 | 46.33 | 45.14 | 46.62 | 46.2 | 155,754 |
July 07, 2025 | 46.21 | 46.37 | 45.18 | 46.56 | 46.21 | 52,592 |
July 04, 2025 | 46.86 | 46.63 | 45.43 | 46.86 | 46.47 | 104,256 |
July 03, 2025 | 46.7 | 46.65 | 45.45 | 46.77 | 46.37 | 75,433 |
July 02, 2025 | 46.47 | 46.45 | 45.25 | 46.65 | 46.25 | 23,585 |
July 01, 2025 | 46.5 | 46.43 | 45.24 | 46.59 | 46.33 | 148,917 |
June 30, 2025 | 46.3 | 46.31 | 45.12 | 46.31 | 46.01 | 288,119 |
June 27, 2025 | 45.88 | 46.09 | 44.9 | 46.3 | 45.88 | 67,145 |
June 26, 2025 | 46.1 | 46.15 | 44.96 | 46.2 | 46.02 | 119,513 |
June 25, 2025 | 45.81 | 45.87 | 44.69 | 45.99 | 45.81 | 17,810 |
June 24, 2025 | 45.74 | 45.89 | 44.71 | 45.9 | 45.74 | 17,987 |
June 23, 2025 | 45.51 | 45.38 | 45.38 | 45.51 | 45.08 | 67,300 |
June 20, 2025 | 45.23 | 45.47 | 45.47 | 45.59 | 45.23 | 15,539 |
June 19, 2025 | 45.62 | 45.4 | 45.4 | 45.62 | 45.18 | 3,329 |
June 18, 2025 | 45.51 | 45.58 | 45.58 | 45.7 | 45.29 | 66,875 |
June 17, 2025 | 45.63 | 45.53 | 45.53 | 45.67 | 45.53 | 7,175 |
June 16, 2025 | 45.62 | 45.61 | 45.61 | 45.77 | 45.38 | 79,796 |
June 13, 2025 | 45.54 | 45.54 | 45.54 | 45.63 | 45.37 | 6,046 |