44.11
+0.4262(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.11 | 44.11 | 44.11 | 44.25 | 43.6 | 10,482 |
| August 15, 2025 | 43.37 | 43.68 | 43.68 | 43.86 | 43.1 | 4,898 |
| August 14, 2025 | 43.78 | 42.48 | 42.48 | 43.79 | 42.05 | 14,013 |
| August 13, 2025 | 42.71 | 43.24 | 43.24 | 43.28 | 42.48 | 16,183 |
| August 12, 2025 | 42.12 | 42.68 | 42.68 | 43.19 | 42.07 | 14,513 |
| August 11, 2025 | 41.55 | 41.55 | 41.55 | 42.02 | 41.17 | 7,564 |
| August 08, 2025 | 42.47 | 41.94 | 41.94 | 42.58 | 41.84 | 5,884 |
| August 07, 2025 | 42.77 | 42.68 | 42.68 | 43.18 | 42.49 | 6,135 |
| August 06, 2025 | 42.76 | 42.68 | 42.68 | 42.9 | 42.44 | 7,277 |
| August 05, 2025 | 42.98 | 42.79 | 42.79 | 43.38 | 42.72 | 22,400 |
| August 04, 2025 | 42.61 | 42.67 | 42.41 | 43.03 | 42.27 | 3,033 |
| August 01, 2025 | 42.68 | 42.6 | 42.6 | 43.11 | 42.31 | 11,305 |
| July 31, 2025 | 43.7 | 43.22 | 43.22 | 43.85 | 42.94 | 14,295 |
| July 30, 2025 | 44.41 | 44.15 | 44.15 | 44.55 | 43.85 | 18,267 |
| July 29, 2025 | 45.62 | 44.51 | 44.51 | 45.62 | 44.26 | 24,940 |
| July 28, 2025 | 46.76 | 45.18 | 45.18 | 47 | 45.18 | 29,706 |
| July 25, 2025 | 45.89 | 46.08 | 46.08 | 47.12 | 45.69 | 82,046 |
| July 24, 2025 | 47.77 | 45.48 | 45.48 | 47.9 | 45.19 | 257,077 |
| July 23, 2025 | 52.49 | 52.77 | 52.77 | 53 | 52.24 | 8,862 |
| July 22, 2025 | 52.6 | 52.08 | 52.08 | 52.85 | 51.63 | 6,547 |
| July 21, 2025 | 54.44 | 52.68 | 52.68 | 54.44 | 52.61 | 3,486 |
| July 18, 2025 | 54.21 | 53.78 | 53.78 | 54.37 | 53.62 | 16,082 |
| July 17, 2025 | 53.89 | 53.68 | 53.68 | 54.01 | 52.56 | 3,000 |
| July 16, 2025 | 54.07 | 53.4 | 53.4 | 54.13 | 53.35 | 4,822 |
| July 15, 2025 | 54.97 | 54.64 | 54.64 | 55.06 | 54.1 | 3,235 |
| July 14, 2025 | 55.72 | 54.77 | 54.77 | 55.96 | 54.32 | 2,874 |
| July 11, 2025 | 56.26 | 55.9 | 55.9 | 56.36 | 55.55 | 2,129 |
| July 10, 2025 | 55.7 | 56.88 | 56.88 | 56.94 | 55.7 | 1,685 |
| July 09, 2025 | 55.5 | 55.42 | 55.42 | 55.8 | 55.09 | 10,573 |
| July 08, 2025 | 55.58 | 55.33 | 55.33 | 55.58 | 54.74 | 2,742 |
| July 07, 2025 | 56.6 | 55.72 | 55.72 | 56.75 | 54.94 | 3,900 |
| July 03, 2025 | 57.24 | 56.79 | 56.79 | 57.24 | 56.79 | 13,435 |
| July 02, 2025 | 58.71 | 56.74 | 56.74 | 58.71 | 56.57 | 49,416 |
| July 01, 2025 | 56.54 | 58.11 | 58.11 | 58.16 | 56.48 | 191,895 |
| June 30, 2025 | 55.35 | 56.21 | 56.21 | 56.21 | 55.1 | 8,462 |
| June 27, 2025 | 54.26 | 55.02 | 55.08 | 55.13 | 54.21 | 2,144 |
| June 26, 2025 | 54.85 | 53.84 | 53.84 | 54.94 | 53.38 | 8,333 |
| June 25, 2025 | 54.75 | 54.89 | 54.89 | 55.28 | 54.7 | 3,041 |
| June 24, 2025 | 54.2 | 54.49 | 54.49 | 54.96 | 54.06 | 8,852 |
| June 23, 2025 | 52.3 | 53.32 | 53.32 | 53.58 | 52.3 | 16,201 |
| June 20, 2025 | 51.98 | 52.27 | 52.27 | 52.74 | 51.84 | 3,986 |
| June 18, 2025 | 51.5 | 51.76 | 51.76 | 52.35 | 51.43 | 991 |
| June 17, 2025 | 52.35 | 51.37 | 51.37 | 52.5 | 51.37 | 7,750 |
| June 16, 2025 | 50.63 | 52.33 | 52.33 | 53.02 | 50.55 | 6,295 |
| June 13, 2025 | 50.18 | 50.54 | 50.54 | 50.65 | 49.98 | 2,282 |
| June 12, 2025 | 51.42 | 51.18 | 51.21 | 51.82 | 51.08 | 30,868 |
| June 11, 2025 | 50.66 | 51.61 | 51.61 | 51.77 | 50.66 | 4,932 |
| June 10, 2025 | 51.9 | 51.2 | 51.2 | 51.91 | 50.8 | 798 |
| June 09, 2025 | 52.03 | 51.56 | 51.56 | 52.6 | 51.5 | 12,272 |
| June 06, 2025 | 52.8 | 52.7 | 52.7 | 53.08 | 52.28 | 2,136 |
| June 05, 2025 | 52.53 | 53.01 | 53.02 | 53.83 | 52.26 | 4,442 |
| June 04, 2025 | 50.53 | 52.1 | 52.1 | 52.33 | 50.15 | 8,522 |
| June 03, 2025 | 49.35 | 50.34 | 50.34 | 50.46 | 49.15 | 7,060 |
| June 02, 2025 | 49.65 | 49.21 | 49.21 | 49.87 | 48.72 | 4,629 |
| May 30, 2025 | 49.71 | 49.76 | 49.76 | 49.99 | 49.31 | 6,600 |
| May 29, 2025 | 50.91 | 50 | 50 | 50.91 | 49.96 | 7,885 |
| May 28, 2025 | 51 | 50.21 | 50.21 | 51.13 | 50.03 | 11,413 |
| May 27, 2025 | 51.22 | 51.36 | 51.36 | 51.36 | 50.82 | 1,543 |
| May 23, 2025 | 50.14 | 50.59 | 50.59 | 50.76 | 50.14 | 1,328 |
| May 22, 2025 | 50.67 | 50.73 | 50.73 | 50.9 | 50.29 | 1,653 |
