44.11
-0.005(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 44.17 | 44.11 | 44.11 | 44.63 | 44.11 | 128 |
September 05, 2025 | 44.1 | 44.11 | 44.11 | 44.25 | 43.58 | 718 |
September 04, 2025 | 43.73 | 43.44 | 43.44 | 43.73 | 43.07 | 28 |
September 03, 2025 | 43.47 | 43.33 | 43.33 | 43.47 | 43.08 | 73 |
September 02, 2025 | 44.21 | 43.72 | 43.72 | 44.22 | 43.72 | 349 |
September 01, 2025 | 45 | 44.32 | 44.32 | 45 | 43.71 | 18 |
August 29, 2025 | 44.52 | 44.26 | 44.26 | 44.52 | 43.72 | 224 |
August 28, 2025 | 44.9 | 44.07 | 44.07 | 44.9 | 44.07 | 105 |
August 27, 2025 | 44.93 | 44.16 | 44.16 | 44.95 | 43.71 | 17 |
August 26, 2025 | 44.86 | 44.02 | 44.02 | 44.86 | 43.5 | 280 |
August 22, 2025 | 44.1 | 44.46 | 44.46 | 44.46 | 43.3 | 5,350 |
August 21, 2025 | 43.87 | 43.78 | 43.78 | 44.12 | 43.63 | 52 |
August 20, 2025 | 43.63 | 43.93 | 43.93 | 44.15 | 43.63 | 10 |
August 19, 2025 | 43.36 | 43.62 | 43.62 | 43.62 | 42.98 | 106 |
August 18, 2025 | 43.66 | 43.16 | 43.16 | 43.66 | 42.99 | 54 |
August 15, 2025 | 44.09 | 43.23 | 43.23 | 44.09 | 42.4 | 4 |
August 14, 2025 | 44.29 | 42.99 | 42.99 | 44.29 | 42.98 | 60 |
August 13, 2025 | 42.9 | 43.18 | 43.18 | 43.5 | 42.9 | 74 |
August 12, 2025 | 43.36 | 42.82 | 42.82 | 43.36 | 42.77 | 30 |
August 11, 2025 | 43.78 | 42.94 | 42.94 | 44.08 | 42.94 | 45 |
August 08, 2025 | 44.04 | 43.35 | 43.35 | 44.04 | 43.3 | 29 |
August 07, 2025 | 44.09 | 43.05 | 43.05 | 44.09 | 43.05 | 37 |
August 06, 2025 | 43.66 | 43.32 | 43.32 | 43.66 | 43.21 | 603 |
August 05, 2025 | 43.36 | 43.07 | 43.07 | 43.61 | 42.07 | 98 |
August 04, 2025 | 42.86 | 42.85 | 42.85 | 43.05 | 42.07 | 12 |
August 01, 2025 | 42.67 | 42.12 | 42.12 | 42.67 | 41.93 | 778 |
July 31, 2025 | 43.27 | 42.56 | 42.56 | 43.27 | 42.04 | 39 |
July 30, 2025 | 43.51 | 43.23 | 43.23 | 43.51 | 43.23 | 106 |
July 29, 2025 | 43 | 43.01 | 43.01 | 43.66 | 42.27 | 108 |
July 28, 2025 | 43.78 | 43.07 | 43.07 | 43.78 | 42.97 | 89 |
July 25, 2025 | 43.51 | 43.31 | 43.31 | 43.54 | 43.08 | 188 |
July 24, 2025 | 42.95 | 43.52 | 43.52 | 44.38 | 42.95 | 314 |
July 23, 2025 | 43.3 | 43.62 | 43.62 | 44.13 | 43.3 | 30 |
July 22, 2025 | 43.22 | 43.35 | 43.35 | 43.35 | 42.92 | 34 |
July 21, 2025 | 42.98 | 43.12 | 43.12 | 43.16 | 42.83 | 69 |
July 18, 2025 | 41.83 | 42.73 | 42.73 | 43.23 | 41.83 | 29 |
July 17, 2025 | 43.18 | 42.7 | 42.7 | 43.18 | 42.11 | 7 |
July 16, 2025 | 42.58 | 42.69 | 42.69 | 42.8 | 42.46 | 179 |
July 15, 2025 | 43.1 | 42.71 | 42.71 | 43.47 | 42.71 | 174 |
July 14, 2025 | 43.19 | 43 | 43 | 43.19 | 42.69 | 395 |
July 11, 2025 | 42.81 | 42.65 | 42.65 | 42.81 | 42.42 | 26 |
July 10, 2025 | 42.78 | 42.92 | 42.92 | 43.07 | 42.53 | 282 |
July 09, 2025 | 42.75 | 42.71 | 42.71 | 42.81 | 42.71 | 31 |
July 08, 2025 | 42.96 | 42.66 | 42.66 | 42.96 | 42.66 | 9 |
July 07, 2025 | 43 | 43.05 | 43.05 | 43.14 | 42.85 | 159 |
July 04, 2025 | 43.51 | 43.01 | 43.01 | 43.51 | 42.72 | 7 |
July 03, 2025 | 43.33 | 43.23 | 43.23 | 43.38 | 43.14 | 16 |
July 02, 2025 | 43.75 | 42.97 | 42.97 | 43.75 | 42.9 | 1,163 |
July 01, 2025 | 43.58 | 43.21 | 43.21 | 43.58 | 42.23 | 539 |
June 30, 2025 | 42.98 | 42.59 | 42.59 | 42.98 | 42.46 | 42 |
June 27, 2025 | 42.89 | 42.89 | 42.89 | 43.01 | 42.78 | 17 |
June 26, 2025 | 42.42 | 42.58 | 42.58 | 42.69 | 42.41 | 41 |
June 25, 2025 | 43.14 | 42.59 | 42.59 | 43.22 | 42.59 | 14 |
June 24, 2025 | 43.4 | 43.1 | 43.1 | 43.4 | 43.03 | 126 |
June 23, 2025 | 42.15 | 42.91 | 42.91 | 42.94 | 42.15 | 14 |
June 20, 2025 | 42.72 | 42.79 | 42.79 | 43 | 42.65 | 34 |
June 19, 2025 | 42.74 | 42.42 | 42.42 | 42.74 | 42.42 | 25 |
June 18, 2025 | 43.03 | 42.93 | 42.93 | 43.03 | 42.6 | 29 |
June 17, 2025 | 42.29 | 42.6 | 42.6 | 42.69 | 42.29 | 87 |
June 16, 2025 | 42.32 | 42.79 | 42.79 | 42.94 | 42.32 | 65 |