45.01
+0.15(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 44.26 | 44.86 | 44.86 | 44.9 | 44.18 | 1.22M |
October 17, 2025 | 43.14 | 43.82 | 43.82 | 44.02 | 42.92 | 1.14M |
October 16, 2025 | 43.56 | 43.3 | 43.3 | 43.97 | 43.09 | 1.31M |
October 15, 2025 | 43.49 | 44.04 | 44.04 | 44.07 | 43.32 | 1.19M |
October 14, 2025 | 42.5 | 43.07 | 43.07 | 43.43 | 42.11 | 1.14M |
October 13, 2025 | 43.05 | 43.17 | 43.17 | 43.37 | 42.75 | 1.58M |
October 10, 2025 | 43.66 | 42.64 | 42.64 | 44.65 | 42.54 | 2.09M |
October 09, 2025 | 42.5 | 42.43 | 42.43 | 42.89 | 42.39 | 864,227 |
October 08, 2025 | 42.26 | 42.39 | 42.39 | 42.7 | 41.69 | 1.15M |
October 07, 2025 | 43.19 | 42.57 | 42.57 | 43.53 | 42.43 | 1.05M |
October 06, 2025 | 42.5 | 43.19 | 43.19 | 43.33 | 42.49 | 1.36M |
October 03, 2025 | 42.6 | 42.31 | 42.31 | 42.8 | 42.28 | 977,335 |
October 02, 2025 | 42.75 | 42.8 | 42.8 | 43.13 | 42.59 | 1.12M |
October 01, 2025 | 42.89 | 43.12 | 43.12 | 43.43 | 42.87 | 1.51M |
September 30, 2025 | 43.28 | 42.92 | 42.92 | 43.58 | 42.71 | 2.15M |
September 29, 2025 | 43.72 | 43.61 | 43.61 | 44.34 | 43.5 | 1.08M |
September 26, 2025 | 42.88 | 43.25 | 43.25 | 43.61 | 42.79 | 1.07M |
September 25, 2025 | 43.2 | 42.88 | 42.88 | 43.48 | 42.74 | 1.73M |
September 24, 2025 | 43 | 43.09 | 43.09 | 43.39 | 42.91 | 1.22M |
September 23, 2025 | 42.97 | 42.56 | 42.56 | 43.26 | 42.53 | 1.55M |
September 22, 2025 | 43.49 | 43.1 | 43.1 | 43.85 | 42.89 | 1.41M |
September 19, 2025 | 43.83 | 43.76 | 43.76 | 43.91 | 43.54 | 1.27M |
September 18, 2025 | 44.06 | 43.83 | 43.83 | 44.06 | 43.17 | 2.16M |
September 17, 2025 | 45.01 | 44.69 | 44.69 | 45.3 | 44.36 | 2.7M |
September 16, 2025 | 44.84 | 44.53 | 44.53 | 45.44 | 44.53 | 2.15M |
September 15, 2025 | 44.13 | 43.56 | 43.56 | 44.15 | 43.54 | 1.14M |
September 12, 2025 | 44.48 | 43.97 | 43.97 | 44.63 | 43.59 | 2.28M |
September 11, 2025 | 45.06 | 45.12 | 45.12 | 45.46 | 44.92 | 1.49M |
September 10, 2025 | 44.38 | 44.36 | 44.36 | 44.7 | 44.08 | 1.53M |
September 09, 2025 | 44.53 | 44.15 | 44.15 | 45.2 | 44.13 | 1.84M |
September 08, 2025 | 44.82 | 44.41 | 44.41 | 44.82 | 44.14 | 2.78M |
September 05, 2025 | 44.98 | 44.93 | 44.93 | 45.47 | 44.65 | 1.31M |
September 04, 2025 | 44.4 | 44.7 | 44.7 | 44.71 | 43.95 | 2.35M |
September 03, 2025 | 43.61 | 44.4 | 44.4 | 44.7 | 43.61 | 3.75M |
September 02, 2025 | 44.02 | 43.65 | 43.65 | 44.34 | 43.64 | 2.33M |
August 29, 2025 | 44.62 | 44.72 | 44.72 | 44.85 | 44.43 | 1.4M |
August 28, 2025 | 44.62 | 44.58 | 44.58 | 44.88 | 44.32 | 1.56M |
August 27, 2025 | 45.42 | 44.6 | 44.6 | 45.62 | 44.51 | 1.55M |
August 26, 2025 | 46.57 | 46.48 | 46.48 | 46.78 | 46.19 | 7.02M |
August 25, 2025 | 46.26 | 47.03 | 47.03 | 47.05 | 46.07 | 1.68M |
August 22, 2025 | 45.68 | 45.9 | 45.9 | 46.23 | 45.24 | 1.21M |
August 21, 2025 | 44.72 | 45.09 | 45.09 | 45.16 | 44.62 | 1.68M |
August 20, 2025 | 44.75 | 44.61 | 44.61 | 44.85 | 44.35 | 1.6M |
August 19, 2025 | 44.94 | 44.51 | 44.51 | 44.97 | 44.17 | 1.97M |
August 18, 2025 | 44.62 | 44.51 | 44.51 | 44.98 | 44.19 | 1.83M |
August 15, 2025 | 44.68 | 44.75 | 44.75 | 44.83 | 44.17 | 2.16M |
August 14, 2025 | 45.12 | 44.82 | 44.82 | 45.67 | 44.6 | 1.62M |
August 13, 2025 | 44.73 | 45.61 | 45.61 | 45.61 | 44.62 | 2.23M |
August 12, 2025 | 44.66 | 44.78 | 44.78 | 45.02 | 44.51 | 1.29M |
August 11, 2025 | 44.61 | 44.4 | 44.4 | 45 | 44.37 | 1.2M |
August 08, 2025 | 45.6 | 44.56 | 44.56 | 45.79 | 44.17 | 2.65M |
August 07, 2025 | 45.15 | 45.85 | 45.85 | 46.1 | 45.08 | 2.75M |
August 06, 2025 | 44.32 | 44.8 | 44.8 | 45.46 | 44.31 | 2.64M |
August 05, 2025 | 47.01 | 43.64 | 43.64 | 47.25 | 43.52 | 3.12M |
August 04, 2025 | 46.92 | 46.48 | 46.48 | 47.51 | 46.48 | 1.81M |
August 01, 2025 | 46.54 | 46.69 | 46.69 | 46.79 | 46.08 | 1.59M |
July 31, 2025 | 46.3 | 46.68 | 46.68 | 46.86 | 46 | 1.7M |
July 30, 2025 | 46.49 | 46.66 | 46.66 | 46.88 | 46.22 | 881,587 |
July 29, 2025 | 47.06 | 46.49 | 46.49 | 47.23 | 46.43 | 2.05M |
July 28, 2025 | 47.74 | 46.94 | 46.94 | 47.89 | 46.82 | 891,400 |