45.26
-0.26(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 45.48 | 45.26 | 45.26 | 45.78 | 45.25 | 862 |
| October 22, 2025 | 45.44 | 45.52 | 45.52 | 45.6 | 45.44 | 1,116 |
| October 21, 2025 | 45.07 | 45.25 | 45.25 | 45.25 | 45.07 | 1,189 |
| October 20, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1 |
| October 17, 2025 | 44.8 | 44.8 | 44.8 | 44.8 | 44.8 | 103 |
| October 16, 2025 | 44 | 44.51 | 44.51 | 45.05 | 43.8 | 1,553 |
| October 15, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 104 |
| October 14, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 46 |
| October 13, 2025 | 44.77 | 44.5 | 44.5 | 44.77 | 44.15 | 1,875 |
| October 10, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
| October 09, 2025 | 45 | 45 | 45 | 45 | 45 | 113 |
| October 08, 2025 | 44.27 | 45 | 45 | 45.46 | 44.27 | 880 |
| October 07, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0 |
| October 06, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 12 |
| October 03, 2025 | 44.28 | 45.18 | 45.18 | 45.89 | 44.28 | 1,165 |
| October 02, 2025 | 45 | 45 | 45 | 45 | 45 | 124 |
| October 01, 2025 | 45 | 45.42 | 45.42 | 45.48 | 45 | 689 |
| September 30, 2025 | 44.92 | 45.08 | 45.08 | 45.08 | 44.89 | 583 |
| September 29, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 24 |
| September 26, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 504 |
| September 25, 2025 | 45.2 | 45.15 | 45.15 | 45.2 | 45.15 | 578 |
| September 24, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1 |
| September 23, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 373 |
| September 22, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 306 |
| September 19, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 2 |
| September 18, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 126 |
| September 17, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
| September 16, 2025 | 45 | 45 | 45 | 45 | 45 | 0 |
| September 15, 2025 | 44.97 | 45 | 44.38 | 45 | 44.97 | 859 |
| September 12, 2025 | 44.31 | 44.63 | 44.63 | 44.63 | 44.31 | 383 |
| September 11, 2025 | 44.9 | 44.9 | 44.9 | 44.9 | 44.9 | 750 |
| September 10, 2025 | 44.05 | 44.7 | 44.7 | 44.7 | 44.05 | 416 |
| September 09, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.1 | 1,265 |
| September 08, 2025 | 44.01 | 44.5 | 44.5 | 44.56 | 44.01 | 1,583 |
| September 05, 2025 | 44.15 | 44 | 44 | 44.15 | 43.75 | 9,213 |
| September 04, 2025 | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 21 |
| September 03, 2025 | 45 | 44.7 | 44.7 | 45 | 44.7 | 1,473 |
| September 02, 2025 | 45 | 45 | 45 | 45 | 45 | 679 |
| August 29, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0 |
| August 28, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1 |
| August 27, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 209 |
| August 26, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 455 |
| August 25, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 397 |
| August 22, 2025 | 44.83 | 44.84 | 44.84 | 44.84 | 44.83 | 1,027 |
| August 21, 2025 | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 160 |
| August 20, 2025 | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 6 |
| August 19, 2025 | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 208 |
| August 18, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 153 |
| August 15, 2025 | 44.4 | 44.58 | 44.58 | 44.58 | 44.4 | 371 |
| August 14, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 353 |
| August 13, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1 |
| August 12, 2025 | 43.54 | 43.85 | 43.85 | 43.85 | 43.54 | 1,525 |
| August 11, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0 |
| August 08, 2025 | 43.87 | 44.4 | 44.4 | 44.73 | 43.87 | 354 |
| August 07, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0 |
| August 06, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 238 |
| August 05, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 0 |
| August 04, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 146 |
| August 01, 2025 | 44.4 | 44.4 | 44.4 | 44.4 | 44.4 | 265 |
| July 31, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0 |