44.28
-0.82(-1.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.33 | 44.28 | 44.28 | 45.34 | 43.83 | 1.27M |
September 04, 2025 | 44.4 | 45.1 | 45.1 | 45.1 | 44.2 | 913,440 |
September 03, 2025 | 44.09 | 44.01 | 44.01 | 44.72 | 43.44 | 1.01M |
September 02, 2025 | 43.7 | 44.3 | 44.3 | 44.35 | 43.24 | 948,400 |
August 29, 2025 | 44.59 | 44.32 | 44.32 | 44.81 | 44.17 | 893,900 |
August 28, 2025 | 44.81 | 44.67 | 44.67 | 45.05 | 44.41 | 920,304 |
August 27, 2025 | 44.12 | 44.67 | 44.67 | 44.94 | 43.97 | 1.02M |
August 26, 2025 | 44 | 44.28 | 44.28 | 44.52 | 43.83 | 1.28M |
August 25, 2025 | 43.72 | 44.07 | 44.07 | 44.36 | 43.57 | 1.24M |
August 22, 2025 | 42.58 | 43.76 | 43.76 | 43.94 | 42.53 | 1.15M |
August 21, 2025 | 42.12 | 42.3 | 42.3 | 42.48 | 42 | 756,800 |
August 20, 2025 | 42.47 | 42.43 | 42.43 | 42.65 | 41.94 | 1.1M |
August 19, 2025 | 42.89 | 42.6 | 42.6 | 43.19 | 42.56 | 1M |
August 18, 2025 | 43.14 | 42.82 | 42.82 | 43.53 | 42.65 | 1.13M |
August 15, 2025 | 44.32 | 43.28 | 43.28 | 44.44 | 43.26 | 1.47M |
August 14, 2025 | 44.04 | 44.15 | 44.15 | 44.31 | 43.86 | 679,526 |
August 13, 2025 | 44.08 | 44.36 | 44.36 | 44.46 | 43.9 | 1.44M |
August 12, 2025 | 42.93 | 43.92 | 43.92 | 43.99 | 42.93 | 1.05M |
August 11, 2025 | 42.42 | 42.75 | 42.75 | 43.14 | 42.22 | 1.14M |
August 08, 2025 | 42.7 | 42.68 | 42.28 | 43.15 | 42.42 | 1.12M |
August 07, 2025 | 43.34 | 42.44 | 42.44 | 43.48 | 42.3 | 1.25M |
August 06, 2025 | 43.13 | 43.13 | 43.13 | 43.26 | 42.82 | 856,700 |
August 05, 2025 | 43.17 | 42.99 | 42.99 | 43.51 | 42.46 | 1.01M |
August 04, 2025 | 42.69 | 43.17 | 43.17 | 43.32 | 42.45 | 1.16M |
August 01, 2025 | 42.95 | 42.3 | 42.3 | 43.1 | 41.5 | 1.59M |
July 31, 2025 | 42.36 | 43.3 | 43.3 | 44.33 | 42.29 | 2.1M |
July 30, 2025 | 43.41 | 43.15 | 43.15 | 43.82 | 42.93 | 1.8M |
July 29, 2025 | 43.3 | 43.12 | 43.12 | 43.53 | 42.78 | 773,400 |
July 28, 2025 | 43.23 | 42.98 | 42.98 | 43.26 | 42.8 | 633,400 |
July 25, 2025 | 43.17 | 43.13 | 43.13 | 43.3 | 42.75 | 569,505 |
July 24, 2025 | 42.85 | 43.05 | 43.05 | 43.61 | 42.57 | 1.18M |
July 23, 2025 | 42.42 | 42.85 | 42.85 | 42.97 | 42.28 | 897,001 |
July 22, 2025 | 41.32 | 42.2 | 42.2 | 42.3 | 41.32 | 1.32M |
July 21, 2025 | 41.7 | 41.36 | 41.36 | 41.79 | 41.3 | 964,449 |
July 18, 2025 | 41.8 | 41.57 | 41.57 | 42.01 | 41.35 | 1.27M |
July 17, 2025 | 40.88 | 41.68 | 41.68 | 41.99 | 40.88 | 1.15M |
July 16, 2025 | 40.82 | 41.02 | 41.02 | 41.22 | 40.1 | 983,412 |
July 15, 2025 | 41.57 | 40.55 | 40.55 | 41.71 | 40.52 | 1.22M |
July 14, 2025 | 41.11 | 41.54 | 41.54 | 41.63 | 40.99 | 1M |
July 11, 2025 | 41.08 | 41.26 | 41.26 | 41.46 | 40.82 | 1.13M |
July 10, 2025 | 41.13 | 41.41 | 41.41 | 42.09 | 40.81 | 1.3M |
July 09, 2025 | 40.69 | 41.03 | 41.03 | 41.07 | 40.59 | 1.16M |
July 08, 2025 | 40.11 | 40.22 | 40.22 | 40.56 | 39.93 | 793,735 |
July 07, 2025 | 40.16 | 39.99 | 39.99 | 40.42 | 39.68 | 748,638 |
July 03, 2025 | 40.51 | 40.3 | 40.3 | 40.57 | 40.01 | 795,927 |
July 02, 2025 | 39.43 | 40.11 | 40.11 | 40.15 | 39.36 | 939,800 |
July 01, 2025 | 38.68 | 39.46 | 39.46 | 39.73 | 38.67 | 891,100 |
June 30, 2025 | 39.05 | 38.84 | 38.84 | 39.11 | 38.42 | 1.21M |
June 27, 2025 | 38.43 | 38.74 | 38.74 | 39.01 | 38.05 | 1.21M |
June 26, 2025 | 37.58 | 38.14 | 38.14 | 38.26 | 37.54 | 966,814 |
June 25, 2025 | 37.63 | 37.46 | 37.46 | 37.75 | 37.18 | 975,500 |
June 24, 2025 | 37.18 | 37.57 | 37.57 | 37.74 | 36.91 | 1.14M |
June 23, 2025 | 36.53 | 36.67 | 36.67 | 36.89 | 35.76 | 1.07M |
June 20, 2025 | 36.89 | 36.72 | 36.72 | 36.98 | 36.56 | 1.28M |
June 18, 2025 | 36.29 | 36.64 | 36.64 | 37.09 | 36.29 | 869,547 |
June 17, 2025 | 36.6 | 36.31 | 36.31 | 37.02 | 36.17 | 840,401 |
June 16, 2025 | 36.62 | 36.95 | 36.95 | 37.11 | 36.34 | 1.06M |
June 13, 2025 | 36.39 | 36.15 | 36.15 | 36.79 | 36.04 | 777,244 |
June 12, 2025 | 36.52 | 37.03 | 37.03 | 37.04 | 36.21 | 777,300 |
June 11, 2025 | 37.15 | 36.85 | 36.85 | 37.36 | 36.82 | 892,500 |