46.17
+0.08(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.96 | 46.09 | 46.09 | 46.1 | 45.96 | 24,083 |
September 25, 2025 | 46.43 | 46 | 46 | 46.43 | 46 | 6,893 |
September 24, 2025 | 46.44 | 46.24 | 46.24 | 46.62 | 46.17 | 65,948 |
September 23, 2025 | 46.21 | 46.47 | 46.47 | 46.52 | 46.21 | 38,943 |
September 22, 2025 | 46.65 | 46.42 | 46.42 | 46.65 | 46.27 | 182,822 |
September 19, 2025 | 46.13 | 46.35 | 46.35 | 46.43 | 46.13 | 34,222 |
September 18, 2025 | 46.38 | 46.35 | 46.35 | 46.65 | 46.3 | 675,418 |
September 17, 2025 | 46.25 | 46.54 | 46.54 | 46.6 | 46.25 | 704,039 |
September 16, 2025 | 46.09 | 46.45 | 46.45 | 46.45 | 46.09 | 139,460 |
September 15, 2025 | 46.18 | 46.35 | 46.35 | 46.38 | 46.18 | 29,504 |
September 12, 2025 | 46.27 | 46.15 | 46.15 | 46.35 | 46.15 | 18,683 |
September 11, 2025 | 45.71 | 46.22 | 46.22 | 46.22 | 45.71 | 9,141 |
September 10, 2025 | 45.92 | 45.98 | 45.98 | 46.03 | 45.84 | 4,329 |
September 09, 2025 | 46.17 | 45.98 | 45.98 | 46.17 | 45.97 | 30,025 |
September 08, 2025 | 45.73 | 45.98 | 45.98 | 46.19 | 45.73 | 29,215 |
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 |