45.48
+0.451(+1.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.13 | 45.48 | 45.48 | 45.54 | 45.13 | 71,739 |
September 25, 2025 | 44.92 | 45.03 | 45.03 | 45.15 | 44.72 | 101,133 |
September 24, 2025 | 45.74 | 45.35 | 45.35 | 45.86 | 45.34 | 68,500 |
September 23, 2025 | 45.99 | 45.62 | 45.62 | 46.29 | 45.6 | 97,700 |
September 22, 2025 | 45.59 | 45.88 | 45.88 | 45.92 | 45.45 | 81,600 |
September 19, 2025 | 46.47 | 45.83 | 45.72 | 46.47 | 45.78 | 130,700 |
September 18, 2025 | 45.68 | 46.33 | 46.21 | 46.38 | 45.68 | 112,735 |
September 17, 2025 | 45.32 | 45.36 | 45.24 | 46.34 | 45.07 | 300,600 |
September 16, 2025 | 45.39 | 45.3 | 45.19 | 45.39 | 45.05 | 85,900 |
September 15, 2025 | 45.45 | 45.41 | 45.3 | 45.62 | 45.36 | 80,306 |
September 12, 2025 | 45.74 | 45.25 | 45.14 | 45.74 | 45.25 | 55,900 |
September 11, 2025 | 44.89 | 45.82 | 45.71 | 45.83 | 44.89 | 65,000 |
September 10, 2025 | 44.92 | 44.8 | 44.69 | 45.14 | 44.6 | 112,531 |
September 09, 2025 | 45.17 | 44.9 | 44.79 | 45.17 | 44.76 | 71,625 |
September 08, 2025 | 45.25 | 45.2 | 45.09 | 45.25 | 44.91 | 134,300 |
September 05, 2025 | 45.33 | 45.09 | 45.09 | 45.48 | 44.63 | 89,749 |
September 04, 2025 | 44.44 | 44.92 | 44.92 | 44.92 | 44.31 | 64,300 |
September 03, 2025 | 44.34 | 44.38 | 44.38 | 44.64 | 44.12 | 85,300 |
September 02, 2025 | 43.97 | 44.39 | 44.39 | 44.43 | 43.94 | 87,422 |
August 29, 2025 | 44.88 | 44.64 | 44.64 | 44.93 | 44.48 | 54,600 |
August 28, 2025 | 44.89 | 44.8 | 44.8 | 44.89 | 44.58 | 69,700 |
August 27, 2025 | 44.41 | 44.7 | 44.7 | 44.72 | 44.41 | 69,402 |
August 26, 2025 | 44.25 | 44.41 | 44.41 | 44.51 | 44.21 | 62,701 |
August 25, 2025 | 44.37 | 44.16 | 44.16 | 44.44 | 44.15 | 71,100 |
August 22, 2025 | 43.08 | 44.51 | 44.51 | 44.59 | 43.08 | 133,700 |
August 21, 2025 | 42.6 | 42.85 | 42.85 | 42.94 | 42.54 | 92,000 |
August 20, 2025 | 42.85 | 42.8 | 42.8 | 42.92 | 42.51 | 56,709 |
August 19, 2025 | 43.23 | 42.96 | 42.96 | 43.39 | 42.89 | 142,447 |
August 18, 2025 | 43 | 43.22 | 43.22 | 43.27 | 43 | 62,400 |
August 15, 2025 | 43.2 | 43.01 | 43.01 | 43.24 | 42.86 | 57,443 |
August 14, 2025 | 43.15 | 43.17 | 43.17 | 43.21 | 42.84 | 66,500 |
August 13, 2025 | 43.06 | 43.69 | 43.69 | 43.72 | 43.06 | 83,841 |
August 12, 2025 | 41.93 | 42.83 | 42.83 | 42.85 | 41.9 | 86,846 |
August 11, 2025 | 41.78 | 41.61 | 41.61 | 41.91 | 41.57 | 100,028 |
August 08, 2025 | 41.79 | 41.71 | 41.71 | 41.96 | 41.68 | 46,004 |
August 07, 2025 | 42.07 | 41.67 | 41.67 | 42.12 | 41.45 | 85,736 |
August 06, 2025 | 41.78 | 41.69 | 41.69 | 41.78 | 41.52 | 63,901 |
August 05, 2025 | 41.71 | 41.78 | 41.78 | 41.84 | 41.33 | 52,431 |
August 04, 2025 | 41.05 | 41.54 | 41.54 | 41.55 | 41.01 | 102,008 |
August 01, 2025 | 40.91 | 40.68 | 40.68 | 40.93 | 40.27 | 168,700 |
July 31, 2025 | 41.77 | 41.48 | 41.48 | 41.94 | 41.39 | 109,800 |
July 30, 2025 | 42.27 | 41.92 | 41.92 | 42.54 | 41.68 | 168,919 |
July 29, 2025 | 42.65 | 42.15 | 42.15 | 42.65 | 42.03 | 72,320 |
July 28, 2025 | 42.62 | 42.44 | 42.44 | 42.62 | 42.36 | 65,933 |
July 25, 2025 | 42.44 | 42.48 | 42.48 | 42.53 | 42.19 | 45,709 |
July 24, 2025 | 42.64 | 42.27 | 42.27 | 42.7 | 42.25 | 71,800 |
July 23, 2025 | 42.52 | 42.83 | 42.83 | 42.86 | 42.46 | 91,500 |
July 22, 2025 | 41.87 | 42.27 | 42.27 | 42.37 | 41.83 | 122,417 |
July 21, 2025 | 42.1 | 41.85 | 41.85 | 42.3 | 41.82 | 238,600 |
July 18, 2025 | 42.32 | 41.88 | 41.88 | 42.32 | 41.82 | 273,729 |
July 17, 2025 | 41.57 | 42.07 | 42.07 | 42.13 | 41.57 | 101,000 |
July 16, 2025 | 41.5 | 41.56 | 41.56 | 41.59 | 40.87 | 70,100 |
July 15, 2025 | 42.14 | 41.23 | 41.23 | 42.14 | 41.23 | 94,348 |
July 14, 2025 | 41.72 | 42.06 | 42.06 | 42.06 | 41.72 | 64,224 |
July 11, 2025 | 41.99 | 41.81 | 41.81 | 42.06 | 41.78 | 112,147 |
July 10, 2025 | 42.07 | 42.32 | 42.32 | 42.55 | 42.03 | 157,238 |
July 09, 2025 | 41.93 | 42.08 | 42.08 | 42.09 | 41.69 | 88,100 |
July 08, 2025 | 41.6 | 41.78 | 41.78 | 41.96 | 41.6 | 116,526 |
July 07, 2025 | 41.85 | 41.51 | 41.51 | 42.08 | 41.3 | 109,800 |
July 03, 2025 | 41.86 | 42.09 | 42.09 | 42.12 | 41.86 | 126,842 |