46.28
+0.0801(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 45.09 | 46.2 | 46.2 | 46.42 | 45.09 | 1 |
| November 06, 2025 | 47.36 | 46.39 | 46.39 | 47.36 | 46.39 | 98 |
| November 05, 2025 | 45 | 47.3 | 47.3 | 48.42 | 44.07 | 221 |
| November 04, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 24 |
| November 03, 2025 | 40.5 | 40.28 | 40.28 | 40.5 | 40 | 238 |
| October 31, 2025 | 40.93 | 40.61 | 40.61 | 40.93 | 40.61 | 354 |
| October 30, 2025 | 42.17 | 40.73 | 40.73 | 42.17 | 40.73 | 70 |
| October 29, 2025 | 44.41 | 42.85 | 42.85 | 44.41 | 42.85 | 33 |
| October 28, 2025 | 44.91 | 45.36 | 45.36 | 45.44 | 44.91 | 132 |
| October 27, 2025 | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 4 |
| October 24, 2025 | 46.69 | 46.6 | 46.6 | 47.13 | 46.46 | 0 |
| October 23, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1 |
| October 22, 2025 | 46.8 | 46 | 46 | 46.8 | 46 | 138 |
| October 21, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 11 |
| October 20, 2025 | 45.68 | 45.73 | 45.68 | 45.73 | 45.68 | 1 |
| October 17, 2025 | 44.5 | 44.78 | 44.78 | 45.1 | 44.5 | 14 |
| October 16, 2025 | 45.75 | 45 | 45 | 46.03 | 45 | 100 |
| October 15, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 101 |
| October 14, 2025 | 44.26 | 45.59 | 45.59 | 45.59 | 43.9 | 577 |
| October 13, 2025 | 44.53 | 44.46 | 44.46 | 44.59 | 44.46 | 1,710 |
| October 10, 2025 | 46.91 | 45.19 | 45.19 | 46.91 | 45.12 | 363 |
| October 09, 2025 | 47.4 | 46.55 | 46.55 | 47.4 | 46.55 | 134 |
| October 08, 2025 | 46.26 | 46.65 | 46.65 | 47.95 | 45.75 | 411 |
| October 07, 2025 | 49.25 | 47.78 | 47.78 | 49.39 | 47.6 | 66 |
| October 06, 2025 | 52.75 | 51.65 | 51.65 | 53.51 | 50.84 | 546 |
| October 03, 2025 | 53.67 | 53.92 | 53.28 | 54.09 | 52.49 | 32 |
| October 02, 2025 | 53.8 | 51.63 | 51.63 | 53.8 | 51.63 | 12 |
| October 01, 2025 | 52.22 | 51.98 | 51.98 | 52.22 | 51.98 | 64 |
| September 30, 2025 | 51.92 | 51.24 | 50.97 | 53.68 | 50.78 | 39 |
| September 29, 2025 | 51.89 | 51.48 | 51.48 | 53.07 | 51.48 | 60 |
| September 26, 2025 | 51.38 | 51.45 | 51.66 | 52.33 | 51.28 | 3 |
| September 25, 2025 | 53.12 | 51.89 | 51.89 | 53.55 | 51.89 | 30 |
| September 24, 2025 | 54.27 | 53.49 | 53.49 | 54.27 | 53.49 | 44 |
| September 23, 2025 | 55.37 | 54.04 | 54.04 | 55.53 | 54.04 | 353 |
| September 22, 2025 | 56.38 | 55 | 55 | 56.38 | 55 | 14 |
| September 19, 2025 | 56.21 | 56.41 | 56.41 | 57 | 56.21 | 109 |
| September 18, 2025 | 57.9 | 57.85 | 57.85 | 57.9 | 57.58 | 186 |
| September 17, 2025 | 59.5 | 59.27 | 59.27 | 60.42 | 58.86 | 752 |
| September 16, 2025 | 59.99 | 58.11 | 58.11 | 59.99 | 58.11 | 49 |
| September 15, 2025 | 61.16 | 59.64 | 59.64 | 61.16 | 59.03 | 57 |
| September 12, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 14 |
| September 11, 2025 | 62.97 | 62.8 | 62.8 | 62.97 | 61.73 | 14 |
| September 10, 2025 | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | 14 |
| September 09, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 34 |
| September 08, 2025 | 68.95 | 66.88 | 66.88 | 69.65 | 66.62 | 38 |
| September 05, 2025 | 66.75 | 66.8 | 67.4 | 68.92 | 66.75 | 6 |
| September 04, 2025 | 63.25 | 65.36 | 64.8 | 65.4 | 61.53 | 45 |
| September 03, 2025 | 59.96 | 61.63 | 61.63 | 61.63 | 59.96 | 114 |
| September 02, 2025 | 60.67 | 61.11 | 61.11 | 61.11 | 60.55 | 282 |
| August 29, 2025 | 63.41 | 62.98 | 62.98 | 63.41 | 61.76 | 16 |
| August 28, 2025 | 64.66 | 61.67 | 61.67 | 64.87 | 61.38 | 134 |
| August 27, 2025 | 66.22 | 62.99 | 62.99 | 66.22 | 62.79 | 14 |
| August 26, 2025 | 64.06 | 64.08 | 64.08 | 66 | 64.06 | 9 |
| August 22, 2025 | 68.1 | 68.07 | 68.07 | 68.28 | 66.78 | 46 |
| August 21, 2025 | 61.97 | 62.64 | 62.64 | 62.64 | 61.97 | 123 |
| August 19, 2025 | 66.37 | 67.61 | 67.61 | 67.98 | 66.1 | 124 |
| August 18, 2025 | 64.58 | 66.32 | 66.32 | 66.32 | 64.58 | 6 |
| August 15, 2025 | 68.05 | 65.86 | 65.86 | 68.05 | 65.86 | 0 |
| August 14, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1 |
| August 13, 2025 | 62.71 | 64.9 | 64.9 | 64.95 | 61.58 | 111 |