44.27
+0.045(+0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 44.16 | 44.23 | 44.23 | 44.26 | 44.16 | 49,300 |
September 26, 2025 | 44.09 | 44.09 | 44.09 | 44.18 | 44.04 | 24,326 |
September 25, 2025 | 44.09 | 44.12 | 44.12 | 44.13 | 44.02 | 27,958 |
September 24, 2025 | 44.26 | 44.2 | 44.2 | 44.26 | 44.18 | 68,008 |
September 23, 2025 | 44.27 | 44.32 | 44.32 | 44.33 | 44.19 | 135,700 |
September 22, 2025 | 44.22 | 44.18 | 44.18 | 44.24 | 44.15 | 38,200 |
September 19, 2025 | 44.25 | 44.26 | 44.26 | 44.29 | 44.19 | 21,514 |
September 18, 2025 | 44.28 | 44.29 | 44.29 | 44.32 | 44.21 | 45,215 |
September 17, 2025 | 44.61 | 44.45 | 44.45 | 44.7 | 44.41 | 42,511 |
September 16, 2025 | 44.52 | 44.57 | 44.57 | 44.6 | 44.52 | 66,017 |
September 15, 2025 | 44.53 | 44.54 | 44.54 | 44.57 | 44.51 | 53,600 |
September 12, 2025 | 44.45 | 44.46 | 44.46 | 44.46 | 44.38 | 31,817 |
September 11, 2025 | 44.55 | 44.59 | 44.59 | 44.68 | 44.55 | 55,734 |
September 10, 2025 | 44.45 | 44.51 | 44.51 | 44.55 | 44.41 | 33,508 |
September 09, 2025 | 44.46 | 44.37 | 44.37 | 44.49 | 44.33 | 99,600 |
September 08, 2025 | 44.44 | 44.49 | 44.49 | 44.49 | 44.4 | 70,600 |
September 05, 2025 | 44.34 | 44.32 | 44.32 | 44.41 | 44.29 | 32,028 |
September 04, 2025 | 43.95 | 44.04 | 44.04 | 44.07 | 43.89 | 35,328 |
September 03, 2025 | 43.68 | 43.83 | 43.83 | 43.88 | 43.67 | 26,100 |
September 02, 2025 | 43.61 | 43.65 | 43.65 | 43.68 | 43.59 | 81,629 |
August 29, 2025 | 43.94 | 43.94 | 43.79 | 44.01 | 43.9 | 73,900 |
August 28, 2025 | 43.9 | 44 | 43.85 | 44.01 | 43.88 | 26,223 |
August 27, 2025 | 43.74 | 43.89 | 43.74 | 43.9 | 43.71 | 34,465 |
August 26, 2025 | 43.73 | 43.83 | 43.68 | 43.83 | 43.69 | 22,846 |
August 25, 2025 | 43.72 | 43.73 | 43.58 | 43.77 | 43.69 | 30,006 |
August 22, 2025 | 43.64 | 43.8 | 43.66 | 43.85 | 43.63 | 20,300 |
August 21, 2025 | 43.63 | 43.54 | 43.4 | 43.63 | 43.47 | 27,244 |
August 20, 2025 | 43.6 | 43.68 | 43.53 | 43.72 | 43.6 | 128,500 |
August 19, 2025 | 43.56 | 43.62 | 43.47 | 43.63 | 43.56 | 53,637 |
August 18, 2025 | 43.57 | 43.49 | 43.34 | 43.57 | 43.45 | 42,412 |
August 15, 2025 | 43.6 | 43.54 | 43.54 | 43.64 | 43.5 | 78,607 |
August 14, 2025 | 43.74 | 43.65 | 43.65 | 43.74 | 43.62 | 41,620 |
August 13, 2025 | 43.78 | 43.82 | 43.82 | 43.86 | 43.77 | 44,878 |
August 12, 2025 | 43.6 | 43.64 | 43.64 | 43.65 | 43.55 | 20,900 |
August 11, 2025 | 43.68 | 43.67 | 43.67 | 43.73 | 43.65 | 12,034 |
August 08, 2025 | 43.7 | 43.65 | 43.65 | 43.7 | 43.63 | 15,300 |
August 07, 2025 | 43.81 | 43.77 | 43.77 | 43.86 | 43.74 | 36,823 |
August 06, 2025 | 43.77 | 43.79 | 43.79 | 43.83 | 43.59 | 33,000 |
August 05, 2025 | 43.8 | 43.86 | 43.86 | 43.89 | 43.78 | 156,100 |
August 04, 2025 | 43.84 | 43.87 | 43.87 | 43.87 | 43.74 | 41,600 |
August 01, 2025 | 43.65 | 43.81 | 43.81 | 43.81 | 43.65 | 25,900 |
July 31, 2025 | 43.45 | 43.42 | 43.28 | 43.52 | 43.41 | 19,004 |
July 30, 2025 | 43.38 | 43.39 | 43.25 | 43.49 | 43.36 | 71,546 |
July 29, 2025 | 43.3 | 43.54 | 43.41 | 43.55 | 43.3 | 15,004 |
July 28, 2025 | 43.26 | 43.23 | 43.09 | 43.27 | 43.21 | 30,643 |
July 25, 2025 | 43.21 | 43.34 | 43.2 | 43.34 | 43.19 | 22,807 |
July 24, 2025 | 43.14 | 43.21 | 43.07 | 43.27 | 43.12 | 52,410 |
July 23, 2025 | 43.33 | 43.29 | 43.15 | 43.36 | 43.28 | 20,429 |
July 22, 2025 | 43.37 | 43.44 | 43.3 | 43.48 | 43.37 | 50,300 |
July 21, 2025 | 43.34 | 43.32 | 43.18 | 43.41 | 43.29 | 26,300 |
July 18, 2025 | 43.17 | 43.14 | 43 | 43.17 | 43.11 | 30,600 |
July 17, 2025 | 43.07 | 43.03 | 42.9 | 43.12 | 43 | 12,800 |
July 16, 2025 | 43.01 | 43.04 | 42.9 | 43.08 | 42.92 | 78,800 |
July 15, 2025 | 43.18 | 42.93 | 42.93 | 43.18 | 42.92 | 78,647 |
July 14, 2025 | 43.13 | 43.12 | 43.12 | 43.19 | 43.07 | 28,711 |
July 11, 2025 | 43.21 | 43.13 | 43.13 | 43.22 | 43.12 | 17,400 |
July 10, 2025 | 43.34 | 43.37 | 43.37 | 43.38 | 43.29 | 26,900 |
July 09, 2025 | 43.21 | 43.38 | 43.38 | 43.4 | 43.21 | 20,307 |
July 08, 2025 | 43.08 | 43.15 | 43.15 | 43.16 | 43.07 | 38,200 |
July 07, 2025 | 43.3 | 43.22 | 43.22 | 43.3 | 43.19 | 46,000 |