46.02
-0.2324(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.97 | 46.02 | 46.02 | 46.1 | 45.72 | 1,252 |
| August 15, 2025 | 47 | 46.25 | 46.25 | 47.01 | 46.15 | 1,117 |
| August 14, 2025 | 45.69 | 46.27 | 46.27 | 46.46 | 45.69 | 259 |
| August 13, 2025 | 46.15 | 45.99 | 45.99 | 46.23 | 45.77 | 1,519 |
| August 12, 2025 | 45.03 | 45.42 | 45.42 | 45.61 | 44.97 | 3,828 |
| August 11, 2025 | 44.98 | 44.82 | 44.82 | 45.09 | 44.52 | 838 |
| August 08, 2025 | 44.47 | 44.8 | 44.62 | 44.8 | 44.16 | 155 |
| August 07, 2025 | 44.87 | 44.03 | 44.03 | 44.87 | 43.99 | 367 |
| August 06, 2025 | 44.72 | 44.61 | 44.61 | 44.72 | 44.49 | 666 |
| August 05, 2025 | 44.6 | 44.59 | 44.59 | 44.6 | 43.92 | 563 |
| August 04, 2025 | 44.19 | 44.08 | 44.08 | 44.37 | 44.02 | 3,068 |
| August 01, 2025 | 44.27 | 43.69 | 43.69 | 44.29 | 43.56 | 6,012 |
| July 31, 2025 | 46.27 | 45.14 | 45.14 | 46.27 | 44.99 | 2,341 |
| July 30, 2025 | 46.06 | 46.53 | 46.53 | 46.53 | 46.04 | 2,393 |
| July 29, 2025 | 46.35 | 46.04 | 46.04 | 46.35 | 46.01 | 2,828 |
| July 28, 2025 | 46.25 | 46.05 | 46.05 | 46.3 | 46.04 | 1,530 |
| July 25, 2025 | 46.15 | 46.28 | 46.28 | 46.28 | 45.55 | 3,466 |
| July 24, 2025 | 46.35 | 46.62 | 46.62 | 46.65 | 46.15 | 4,857 |
| July 23, 2025 | 46.32 | 46.29 | 46.29 | 46.56 | 46.13 | 1,332 |
| July 22, 2025 | 45.81 | 46.21 | 46.21 | 46.41 | 45.81 | 1,851 |
| July 21, 2025 | 45.9 | 45.95 | 45.95 | 46.48 | 45.81 | 1,429 |
| July 18, 2025 | 45.47 | 45.72 | 45.72 | 45.72 | 45.17 | 1,851 |
| July 17, 2025 | 44.3 | 44.49 | 44.49 | 45.5 | 43.82 | 8,310 |
| July 16, 2025 | 45.91 | 45.39 | 45.39 | 46.12 | 45.02 | 4,945 |
| July 15, 2025 | 47.39 | 46.51 | 46.51 | 47.39 | 46.23 | 1,118 |
| July 14, 2025 | 47.19 | 47.03 | 47.03 | 47.21 | 46.84 | 1,229 |
| July 11, 2025 | 47.03 | 47.09 | 47.09 | 47.15 | 46.76 | 493 |
| July 10, 2025 | 47.31 | 47.26 | 47.26 | 47.85 | 47.24 | 1,145 |
| July 09, 2025 | 47.98 | 47.19 | 47.19 | 47.99 | 47.19 | 2,320 |
| July 08, 2025 | 47.78 | 47.72 | 47.72 | 47.92 | 47.57 | 1,610 |
| July 07, 2025 | 48.13 | 47.63 | 47.63 | 48.35 | 47.58 | 2,409 |
| July 03, 2025 | 47.7 | 47.9 | 47.9 | 48.05 | 47.61 | 1,208 |
| July 02, 2025 | 46.6 | 47.13 | 47.13 | 47.37 | 46.6 | 2,386 |
| July 01, 2025 | 44.97 | 46.3 | 46.3 | 46.55 | 44.97 | 4,415 |
| June 30, 2025 | 45.5 | 45.63 | 45.63 | 45.68 | 45.31 | 3,213 |
| June 27, 2025 | 45.64 | 45.85 | 45.35 | 46.1 | 45.62 | 1,189 |
| June 26, 2025 | 45.07 | 45.46 | 44.96 | 45.66 | 44.96 | 2,052 |
| June 25, 2025 | 44.49 | 44.76 | 44.27 | 44.86 | 44.38 | 2,835 |
| June 24, 2025 | 44.49 | 44.94 | 44.45 | 44.95 | 44.42 | 1,900 |
| June 23, 2025 | 43.55 | 43.73 | 43.25 | 43.73 | 43.16 | 1,538 |
| June 20, 2025 | 43.45 | 43.45 | 43.45 | 43.48 | 43.26 | 858 |
| June 18, 2025 | 42.72 | 43.23 | 43.23 | 43.4 | 42.6 | 1,252 |
| June 17, 2025 | 42.89 | 42.8 | 42.8 | 43.15 | 42.65 | 1,235 |
| June 16, 2025 | 43.58 | 43.41 | 43.41 | 43.64 | 43.24 | 488 |
| June 13, 2025 | 44 | 43.64 | 43.64 | 44 | 43.21 | 459 |
| June 12, 2025 | 43.76 | 44.1 | 44.1 | 44.1 | 43.68 | 1,731 |
| June 11, 2025 | 44.8 | 44.43 | 44.43 | 44.97 | 44.35 | 1,340 |
| June 10, 2025 | 44.85 | 45.36 | 45.36 | 45.39 | 44.85 | 1,032 |
| June 09, 2025 | 45 | 45.14 | 45.14 | 45.24 | 44.8 | 551 |
| June 06, 2025 | 44.44 | 44.45 | 44.45 | 44.72 | 44.34 | 549 |
| June 05, 2025 | 43.84 | 43.94 | 43.94 | 43.98 | 43.55 | 977 |
| June 04, 2025 | 44.59 | 44.08 | 44.08 | 44.72 | 44.07 | 1,601 |
| June 03, 2025 | 43.62 | 44.29 | 44.29 | 44.4 | 43.53 | 1,214 |
| June 02, 2025 | 43.24 | 43.32 | 43.32 | 43.37 | 42.8 | 669 |
| May 30, 2025 | 43.73 | 43.52 | 43.52 | 43.73 | 43.24 | 380 |
| May 29, 2025 | 43.6 | 43.44 | 43.44 | 43.6 | 43.28 | 1,312 |
| May 28, 2025 | 43.81 | 43.49 | 43.49 | 43.84 | 43.43 | 1,308 |
| May 27, 2025 | 43.55 | 43.64 | 43.64 | 43.64 | 43.07 | 5,097 |
| May 23, 2025 | 42.54 | 42.61 | 42.61 | 42.7 | 42.28 | 965 |
| May 22, 2025 | 42.89 | 43.13 | 43.13 | 43.24 | 42.66 | 414 |
