44.19
+0.2547(+0.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.85 | 44.19 | 44.19 | 44.19 | 43.85 | 61,626 |
September 25, 2025 | 43.84 | 43.94 | 43.94 | 44.05 | 43.84 | 7,903 |
September 24, 2025 | 44.67 | 44.35 | 44.35 | 44.67 | 44.26 | 22,400 |
September 23, 2025 | 44.89 | 44.7 | 44.7 | 45.02 | 44.68 | 7,811 |
September 22, 2025 | 44.55 | 44.84 | 44.84 | 44.87 | 44.52 | 4,313 |
September 19, 2025 | 44.89 | 44.73 | 44.71 | 44.89 | 44.65 | 2,924 |
September 18, 2025 | 44.62 | 44.95 | 44.94 | 45.02 | 44.62 | 5,104 |
September 17, 2025 | 44.8 | 44.63 | 44.61 | 45.07 | 44.58 | 5,900 |
September 16, 2025 | 44.91 | 44.83 | 44.82 | 44.91 | 44.66 | 4,100 |
September 15, 2025 | 44.88 | 44.91 | 44.89 | 44.99 | 44.74 | 11,700 |
September 12, 2025 | 44.92 | 44.77 | 44.76 | 45 | 44.72 | 3,600 |
September 11, 2025 | 44.5 | 45.21 | 45.2 | 45.21 | 44.5 | 6,000 |
September 10, 2025 | 44.68 | 44.51 | 44.51 | 44.72 | 44.47 | 13,900 |
September 09, 2025 | 44.86 | 44.51 | 44.51 | 44.93 | 44.41 | 7,070 |
September 08, 2025 | 45.25 | 45.29 | 45.29 | 45.29 | 45.1 | 4,400 |
September 05, 2025 | 44.87 | 45.02 | 45.02 | 45.26 | 44.82 | 11,442 |
September 04, 2025 | 44.07 | 44.65 | 44.65 | 44.67 | 44.07 | 5,546 |
September 03, 2025 | 43.93 | 44.06 | 44.06 | 44.14 | 43.89 | 4,205 |
September 02, 2025 | 44.15 | 44.02 | 44.02 | 44.15 | 43.82 | 28,600 |
August 29, 2025 | 44.9 | 44.81 | 44.81 | 45 | 44.8 | 5,310 |
August 28, 2025 | 45.05 | 45.03 | 45.03 | 45.05 | 45.02 | 4,400 |
August 27, 2025 | 44.99 | 45.15 | 45.15 | 45.17 | 44.86 | 5,600 |
August 26, 2025 | 45.02 | 45.18 | 45.18 | 45.18 | 44.95 | 24,300 |
August 25, 2025 | 45.63 | 45.13 | 45.13 | 45.63 | 45 | 11,116 |
August 22, 2025 | 45.06 | 45.74 | 45.74 | 45.82 | 45.02 | 6,600 |
August 21, 2025 | 45.04 | 45.02 | 45.02 | 45.28 | 44.96 | 5,134 |
August 20, 2025 | 45.33 | 45.29 | 45.29 | 45.4 | 45.21 | 6,931 |
August 19, 2025 | 45.24 | 45.38 | 45.38 | 45.61 | 45.22 | 10,800 |
August 18, 2025 | 45.31 | 45.33 | 45.33 | 45.47 | 45.3 | 5,333 |
August 15, 2025 | 45.43 | 45.42 | 45.42 | 45.49 | 45.35 | 15,600 |
August 14, 2025 | 45.34 | 45.35 | 45.35 | 45.35 | 44.99 | 2,200 |
August 13, 2025 | 45.25 | 45.41 | 45.41 | 45.41 | 45.23 | 4,700 |
August 12, 2025 | 44.85 | 45.15 | 45.15 | 45.15 | 44.85 | 4,824 |
August 11, 2025 | 44.79 | 44.64 | 44.64 | 44.79 | 44.57 | 2,537 |
August 08, 2025 | 44.88 | 44.84 | 44.84 | 44.98 | 44.84 | 2,300 |
August 07, 2025 | 44.94 | 44.67 | 44.67 | 44.94 | 44.67 | 4,309 |
August 06, 2025 | 44.72 | 44.67 | 44.67 | 44.77 | 44.54 | 3,607 |
August 05, 2025 | 44.42 | 44.49 | 44.49 | 44.63 | 44.3 | 3,400 |
August 04, 2025 | 44.15 | 44.25 | 44.25 | 44.35 | 44.15 | 3,713 |
August 01, 2025 | 43.57 | 43.84 | 43.84 | 43.9 | 43.57 | 13,900 |
July 31, 2025 | 43.91 | 43.98 | 43.98 | 44.18 | 43.91 | 1,500 |
July 30, 2025 | 44.28 | 44.02 | 44.02 | 44.28 | 43.98 | 1,978 |
July 29, 2025 | 44.18 | 44.26 | 44.26 | 44.33 | 44.18 | 2,300 |
July 28, 2025 | 44.65 | 44.42 | 44.42 | 44.65 | 44.42 | 4,300 |
July 25, 2025 | 44.65 | 44.78 | 44.78 | 44.78 | 44.65 | 1,200 |
July 24, 2025 | 44.74 | 44.82 | 44.82 | 44.94 | 44.74 | 2,816 |
July 23, 2025 | 44.95 | 45.07 | 45.07 | 45.07 | 44.9 | 2,154 |
July 22, 2025 | 44.45 | 44.89 | 44.89 | 44.89 | 44.45 | 900 |
July 21, 2025 | 44.8 | 44.57 | 44.57 | 44.83 | 44.57 | 3,625 |
July 18, 2025 | 44.66 | 44.38 | 44.38 | 44.68 | 44.27 | 4,000 |
July 17, 2025 | 43.96 | 44.25 | 44.25 | 44.27 | 43.96 | 9,700 |
July 16, 2025 | 43.98 | 44.02 | 44.02 | 44.08 | 43.74 | 6,100 |
July 15, 2025 | 44.37 | 43.96 | 43.96 | 44.43 | 43.96 | 5,000 |
July 14, 2025 | 44.27 | 44.32 | 44.32 | 44.45 | 44.27 | 2,000 |
July 11, 2025 | 44.64 | 44.67 | 44.67 | 44.69 | 44.61 | 1,839 |
July 10, 2025 | 44.69 | 44.74 | 44.74 | 44.92 | 44.68 | 5,400 |
July 09, 2025 | 44.63 | 44.66 | 44.66 | 44.76 | 44.58 | 4,300 |
July 08, 2025 | 44.39 | 44.69 | 44.69 | 44.69 | 44.39 | 6,314 |
July 07, 2025 | 44.79 | 44.43 | 44.43 | 44.85 | 44.39 | 8,200 |
July 03, 2025 | 45.06 | 44.95 | 44.95 | 45.13 | 44.9 | 2,900 |