44.28
+0.035(+0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.21 | 44.25 | 44.25 | 44.25 | 44.1 | 643 |
September 04, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.83 | 1,033 |
September 03, 2025 | 43.69 | 43.72 | 43.72 | 43.82 | 43.62 | 662 |
September 02, 2025 | 44.39 | 43.72 | 43.72 | 44.39 | 43.68 | 879 |
September 01, 2025 | 44.44 | 44.14 | 44.14 | 44.44 | 44.11 | 3,260 |
August 29, 2025 | 44.01 | 43.99 | 43.99 | 44.01 | 43.92 | 23,085 |
August 28, 2025 | 44.46 | 43.95 | 43.95 | 44.46 | 43.95 | 1,290 |
August 27, 2025 | 44.01 | 43.95 | 43.95 | 44.01 | 43.86 | 1,933 |
August 26, 2025 | 43.88 | 43.87 | 43.87 | 43.92 | 43.79 | 1,047 |
August 22, 2025 | 43.75 | 44.42 | 44.42 | 44.43 | 43.75 | 324 |
August 21, 2025 | 43.9 | 43.82 | 43.82 | 43.9 | 43.72 | 79 |
August 20, 2025 | 43.78 | 43.9 | 43.9 | 43.99 | 43.78 | 756 |
August 19, 2025 | 43.57 | 43.86 | 43.86 | 43.86 | 43.57 | 58 |
August 18, 2025 | 43.66 | 43.54 | 43.54 | 43.88 | 43.52 | 405 |
August 15, 2025 | 43.75 | 43.58 | 43.58 | 43.77 | 43.58 | 276 |
August 14, 2025 | 43.41 | 43.52 | 43.52 | 43.99 | 43.41 | 26 |
August 13, 2025 | 43.17 | 43.63 | 43.63 | 43.68 | 43.17 | 2,201 |
August 12, 2025 | 43.37 | 43.25 | 43.25 | 43.37 | 43.04 | 220 |
August 11, 2025 | 42.93 | 42.98 | 42.98 | 43.24 | 42.93 | 434 |
August 08, 2025 | 43.09 | 43.13 | 43.13 | 43.2 | 43.09 | 526 |
August 07, 2025 | 43.1 | 42.83 | 42.83 | 43.13 | 42.83 | 1,245 |
August 06, 2025 | 43.29 | 42.95 | 42.95 | 43.29 | 42.86 | 1,370 |
August 05, 2025 | 43.21 | 42.85 | 42.85 | 43.21 | 42.79 | 312 |
August 04, 2025 | 42.76 | 42.84 | 42.84 | 42.84 | 42.42 | 331 |
August 01, 2025 | 42.42 | 42.24 | 42.24 | 42.53 | 42.17 | 12,543 |
July 31, 2025 | 42.77 | 42.7 | 42.7 | 42.81 | 42.68 | 651 |
July 30, 2025 | 43.02 | 43.08 | 43.08 | 43.23 | 42.91 | 5,436 |
July 29, 2025 | 43.34 | 43.11 | 43.11 | 43.34 | 42.75 | 618 |
July 28, 2025 | 43.63 | 43.16 | 43.16 | 43.63 | 43.15 | 217 |
July 25, 2025 | 43.49 | 43.27 | 43.27 | 43.49 | 43.26 | 150 |
July 24, 2025 | 43.85 | 43.52 | 43.52 | 43.85 | 43.49 | 132 |
July 23, 2025 | 43.33 | 43.4 | 43.4 | 43.43 | 43.33 | 3,463 |
July 22, 2025 | 42.96 | 43.03 | 43.03 | 43.03 | 42.74 | 224 |
July 21, 2025 | 43 | 42.9 | 42.9 | 43 | 42.8 | 76 |
July 18, 2025 | 42.49 | 42.7 | 42.7 | 43.07 | 42.49 | 569 |
July 17, 2025 | 42.57 | 42.54 | 42.54 | 42.63 | 42.36 | 321 |
July 16, 2025 | 42.57 | 42.33 | 42.33 | 42.57 | 42.32 | 370 |
July 15, 2025 | 43.2 | 42.53 | 42.53 | 43.2 | 42.53 | 705 |
July 14, 2025 | 42.57 | 42.85 | 42.85 | 42.9 | 42.32 | 480 |
July 11, 2025 | 43.23 | 42.77 | 42.77 | 43.23 | 42.77 | 11,462 |
July 10, 2025 | 42.91 | 43.09 | 43.09 | 43.09 | 42.85 | 2,455 |
July 09, 2025 | 42.81 | 42.79 | 42.79 | 42.91 | 42.79 | 665 |
July 08, 2025 | 43.15 | 42.75 | 42.75 | 43.15 | 42.72 | 411 |
July 07, 2025 | 42.67 | 42.88 | 42.88 | 43.01 | 42.67 | 1,081 |
July 04, 2025 | 43 | 42.93 | 42.93 | 43.01 | 42.9 | 532 |
July 03, 2025 | 43.1 | 43.12 | 43.12 | 43.12 | 43 | 2,136 |
July 02, 2025 | 43.19 | 42.87 | 42.87 | 43.39 | 42.85 | 202 |
July 01, 2025 | 42.99 | 42.96 | 42.96 | 42.99 | 42.68 | 1,167 |
June 30, 2025 | 42.26 | 42.56 | 42.56 | 42.61 | 42.26 | 1,222 |
June 27, 2025 | 42.47 | 42.54 | 42.54 | 42.54 | 42.4 | 12 |
June 26, 2025 | 42.36 | 42.26 | 42.26 | 42.36 | 42.12 | 225 |
June 25, 2025 | 42.31 | 41.96 | 41.96 | 42.33 | 41.96 | 41 |
June 24, 2025 | 42.11 | 42.26 | 42.26 | 42.36 | 42.11 | 1,568 |
June 23, 2025 | 41.9 | 41.88 | 41.88 | 41.9 | 41.63 | 1,084 |
June 20, 2025 | 41.92 | 41.87 | 41.87 | 41.92 | 41.87 | 23 |
June 19, 2025 | 41.85 | 41.54 | 41.54 | 41.85 | 41.54 | 2 |
June 18, 2025 | 41.9 | 41.96 | 41.96 | 42.01 | 41.9 | 205 |
June 17, 2025 | 42.07 | 42.09 | 42.09 | 42.31 | 42.01 | 422 |
June 16, 2025 | 42.23 | 42.26 | 42.26 | 42.41 | 42.22 | 372 |
June 13, 2025 | 41.95 | 42.22 | 42.22 | 42.22 | 41.94 | 413 |