44.33
+0.045(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.1 | 44.33 | 44.33 | 44.33 | 44.1 | 260 |
September 25, 2025 | 44.68 | 44.28 | 44.28 | 44.68 | 44.28 | 1 |
September 24, 2025 | 45.26 | 45.03 | 45.03 | 45.26 | 45.03 | 390 |
September 23, 2025 | 45.63 | 45.6 | 45.6 | 45.63 | 45.6 | 127 |
September 22, 2025 | 45.58 | 45.38 | 45.38 | 45.58 | 45.38 | 0 |
September 19, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0 |
September 18, 2025 | 45.1 | 45.28 | 45.28 | 45.28 | 45.1 | 232 |
September 17, 2025 | 45.46 | 45.53 | 45.53 | 45.53 | 45.14 | 1,202 |
September 16, 2025 | 45.58 | 45.21 | 45.21 | 45.58 | 45.21 | 22,537 |
September 15, 2025 | 45.92 | 45.68 | 45.68 | 46.02 | 45.67 | 434 |
September 12, 2025 | 46.17 | 45.85 | 45.85 | 46.18 | 45.85 | 4,526 |
September 11, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0 |
September 10, 2025 | 45.08 | 45.2 | 45.2 | 45.29 | 45.08 | 6,739 |
September 09, 2025 | 46.07 | 45.21 | 45.21 | 46.09 | 45.21 | 6,612 |
September 08, 2025 | 45.81 | 45.82 | 45.82 | 45.88 | 45.47 | 784 |
September 05, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0 |
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 |