45.88
+0.129(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 45.46 | 45.33 | 45.33 | 45.46 | 45.33 | 520 |
| September 03, 2025 | 45.49 | 45.53 | 45.53 | 45.53 | 45.49 | 227 |
| September 02, 2025 | 45.91 | 45.59 | 45.59 | 45.91 | 45.44 | 5,950 |
| September 01, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0 |
| August 29, 2025 | 45.88 | 45.95 | 45.95 | 45.95 | 45.84 | 688 |
| August 28, 2025 | 46.06 | 45.69 | 45.69 | 46.06 | 45.69 | 92 |
| August 27, 2025 | 45.81 | 45.82 | 45.82 | 45.83 | 45.69 | 189 |
| August 26, 2025 | 45.8 | 45.65 | 45.65 | 45.8 | 45.47 | 8,432 |
| August 22, 2025 | 45.25 | 46.03 | 46.03 | 46.03 | 45.24 | 6,663 |
| August 21, 2025 | 44.98 | 45.12 | 45.12 | 45.12 | 44.91 | 0 |
| August 20, 2025 | 44.94 | 45.07 | 45.07 | 45.07 | 44.87 | 483 |
| August 19, 2025 | 44.73 | 44.96 | 44.96 | 44.96 | 44.72 | 3,076 |
| August 18, 2025 | 44.7 | 44.87 | 44.87 | 44.99 | 44.7 | 132 |
| August 15, 2025 | 45.1 | 45.08 | 45.08 | 45.1 | 45.08 | 268 |
| August 14, 2025 | 45.26 | 44.74 | 44.74 | 45.34 | 44.72 | 15,854 |
| August 13, 2025 | 44.74 | 44.87 | 44.87 | 44.87 | 44.69 | 4,634 |
| August 12, 2025 | 44.05 | 44.41 | 44.41 | 44.41 | 44.05 | 556 |
| August 11, 2025 | 44.15 | 43.87 | 43.87 | 44.15 | 43.87 | 12 |
| August 08, 2025 | 43.99 | 44.18 | 44.18 | 44.18 | 43.99 | 4,546 |
| August 07, 2025 | 44.07 | 43.71 | 43.71 | 44.09 | 43.71 | 14,457 |
| August 06, 2025 | 44.25 | 43.93 | 43.93 | 44.25 | 43.93 | 260 |
| August 05, 2025 | 43.83 | 43.93 | 43.93 | 43.93 | 43.83 | 1 |
| August 04, 2025 | 43.55 | 43.67 | 43.67 | 43.67 | 43.33 | 1 |
| August 01, 2025 | 43.3 | 42.91 | 42.91 | 43.3 | 42.91 | 1,682 |
| July 31, 2025 | 43.74 | 43.62 | 43.62 | 43.9 | 43.46 | 11,513 |
| July 30, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0 |
| July 29, 2025 | 44.94 | 44.58 | 44.58 | 44.94 | 44.58 | 3,385 |
| July 28, 2025 | 45.76 | 45.07 | 45.07 | 45.76 | 45.07 | 238 |
| July 25, 2025 | 45.19 | 45.14 | 45.14 | 45.19 | 45.14 | 0 |
| July 24, 2025 | 45.3 | 45.18 | 45.18 | 45.3 | 45.13 | 7,250 |
| July 23, 2025 | 45.45 | 45.46 | 45.46 | 45.6 | 45.45 | 943 |
| July 22, 2025 | 44.83 | 45 | 45 | 45 | 44.67 | 8,278 |
| July 21, 2025 | 44.67 | 45.06 | 45.06 | 45.09 | 44.67 | 7,557 |
| July 18, 2025 | 44.59 | 44.37 | 44.37 | 44.59 | 44.37 | 207 |
| July 17, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0 |
| July 16, 2025 | 43.87 | 43.77 | 43.77 | 43.94 | 43.72 | 6,270 |
| July 15, 2025 | 44.89 | 44.23 | 44.23 | 44.97 | 44.23 | 893 |
| July 14, 2025 | 44.91 | 44.91 | 44.91 | 45.01 | 44.91 | 1,928 |
| July 11, 2025 | 45.32 | 44.93 | 44.93 | 45.32 | 44.86 | 4,321 |
| July 10, 2025 | 45.27 | 45.63 | 45.63 | 45.66 | 45.26 | 13,744 |
| July 09, 2025 | 45.13 | 44.93 | 44.93 | 45.14 | 44.92 | 7,145 |
| July 08, 2025 | 44.81 | 44.9 | 44.9 | 44.9 | 44.74 | 2,208 |
| July 07, 2025 | 45.04 | 44.83 | 44.83 | 45.04 | 44.83 | 1,158 |
| July 04, 2025 | 44.86 | 44.92 | 44.92 | 44.92 | 44.85 | 359 |
| July 03, 2025 | 45.31 | 45.26 | 45.26 | 45.32 | 45.22 | 3,166 |
| July 02, 2025 | 44.84 | 45.08 | 45.08 | 45.08 | 44.73 | 2,306 |
| July 01, 2025 | 43.68 | 44.57 | 44.57 | 44.57 | 43.64 | 2,493 |
| June 30, 2025 | 43.69 | 43.65 | 43.65 | 43.75 | 43.45 | 2,201 |
| June 27, 2025 | 43.62 | 43.67 | 43.67 | 43.67 | 43.61 | 494 |
| June 26, 2025 | 43.26 | 43.61 | 43.61 | 43.61 | 43.19 | 780 |
| June 25, 2025 | 43.46 | 43.17 | 43.17 | 43.46 | 43.17 | 316 |
| June 24, 2025 | 43.25 | 43.49 | 43.49 | 43.49 | 43.19 | 14,015 |
| June 23, 2025 | 42.49 | 42.77 | 42.77 | 42.83 | 42.49 | 354 |
| June 20, 2025 | 42.65 | 42.87 | 42.87 | 42.87 | 42.65 | 1,900 |
| June 19, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0 |
| June 18, 2025 | 43.02 | 43.16 | 43.16 | 43.16 | 43.02 | 130 |
| June 17, 2025 | 43.13 | 43.18 | 43.18 | 43.25 | 43.13 | 1,162 |
| June 16, 2025 | 43.28 | 43.5 | 43.5 | 43.5 | 43.28 | 1,745 |
| June 13, 2025 | 43.18 | 43.58 | 43.58 | 43.62 | 43.18 | 5 |
| June 12, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 260 |
