46.58
+0.68(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 46.24 | 46.58 | 46.58 | 46.83 | 45.58 | 196,046 |
| October 22, 2025 | 45.55 | 45.9 | 45.9 | 46.17 | 44.71 | 362,600 |
| October 21, 2025 | 47.24 | 45.5 | 45.5 | 47.64 | 45.35 | 290,800 |
| October 20, 2025 | 47.51 | 47.51 | 47.51 | 47.81 | 47.15 | 185,608 |
| October 17, 2025 | 46.56 | 47.48 | 47.48 | 47.53 | 46.41 | 397,600 |
| October 16, 2025 | 46.53 | 46.67 | 46.67 | 46.96 | 45.81 | 496,038 |
| October 15, 2025 | 42.95 | 46.39 | 46.39 | 47.04 | 42.6 | 483,119 |
| October 14, 2025 | 42.18 | 42.48 | 42.48 | 42.58 | 41.48 | 270,800 |
| October 13, 2025 | 41.3 | 42.02 | 42.02 | 42.09 | 41.3 | 269,600 |
| October 10, 2025 | 41.49 | 41.01 | 41.01 | 41.95 | 40.81 | 330,000 |
| October 09, 2025 | 41.97 | 41.66 | 41.66 | 42.33 | 41.49 | 207,808 |
| October 08, 2025 | 42.04 | 41.74 | 41.74 | 42.43 | 41.41 | 240,900 |
| October 07, 2025 | 41.96 | 41.94 | 41.94 | 42.33 | 41.26 | 301,900 |
| October 06, 2025 | 41.27 | 41.9 | 41.9 | 42.34 | 39.94 | 276,818 |
| October 03, 2025 | 40.48 | 41.29 | 41.29 | 41.58 | 40.48 | 291,033 |
| October 02, 2025 | 40.03 | 40.46 | 40.46 | 40.55 | 39.7 | 302,100 |
| October 01, 2025 | 39.56 | 40.23 | 40.23 | 40.45 | 39.23 | 330,614 |
| September 30, 2025 | 39.6 | 39.81 | 39.61 | 39.96 | 39.16 | 312,900 |
| September 29, 2025 | 40.57 | 39.67 | 39.48 | 40.57 | 39.17 | 315,200 |
| September 26, 2025 | 39.74 | 40.63 | 40.63 | 40.66 | 39.72 | 379,300 |
| September 25, 2025 | 39.7 | 39.69 | 39.69 | 39.9 | 39.33 | 262,149 |
| September 24, 2025 | 38.69 | 39.49 | 39.49 | 39.63 | 38.51 | 297,016 |
| September 23, 2025 | 38.25 | 38.6 | 38.6 | 39 | 38.08 | 357,900 |
| September 22, 2025 | 38.65 | 38.38 | 38.38 | 38.65 | 37.69 | 348,005 |
| September 19, 2025 | 40.17 | 38.63 | 38.63 | 40.17 | 38.57 | 3.81M |
| September 18, 2025 | 39.46 | 40.08 | 40.08 | 40.41 | 39.1 | 503,217 |
| September 17, 2025 | 40.18 | 39.46 | 39.46 | 40.47 | 39.38 | 676,827 |
| September 16, 2025 | 38.6 | 40.1 | 40.1 | 40.12 | 38.33 | 510,188 |
| September 15, 2025 | 39.69 | 38.45 | 38.45 | 40.06 | 38.37 | 581,105 |
| September 12, 2025 | 40.68 | 40.23 | 40.23 | 40.77 | 40.17 | 150,400 |
| September 11, 2025 | 39.94 | 40.9 | 40.9 | 40.98 | 39.79 | 291,000 |
| September 10, 2025 | 39.77 | 39.97 | 39.97 | 39.97 | 39.15 | 244,523 |
| September 09, 2025 | 40.87 | 39.96 | 39.96 | 41.38 | 39.94 | 230,511 |
| September 08, 2025 | 41.68 | 40.9 | 40.9 | 41.68 | 40.76 | 306,314 |
| September 05, 2025 | 41.4 | 41.4 | 41.4 | 42.36 | 41.18 | 305,600 |
| September 04, 2025 | 40.89 | 41.49 | 41.49 | 41.89 | 40.88 | 270,800 |
| September 03, 2025 | 40.37 | 40.61 | 40.61 | 40.85 | 40.06 | 271,200 |
| September 02, 2025 | 40.68 | 40.64 | 40.64 | 40.76 | 40.31 | 186,400 |
| August 29, 2025 | 40.83 | 40.9 | 40.9 | 41.32 | 40.58 | 184,800 |
| August 28, 2025 | 40.76 | 40.83 | 40.83 | 40.96 | 39.92 | 194,500 |
| August 27, 2025 | 40.21 | 40.7 | 40.7 | 41.18 | 40.12 | 216,500 |
| August 26, 2025 | 41.06 | 40.5 | 40.5 | 41.38 | 40.2 | 243,442 |
| August 25, 2025 | 40.71 | 41.28 | 41.28 | 41.71 | 40.64 | 283,431 |
| August 22, 2025 | 38.79 | 40.95 | 40.95 | 41.04 | 38.13 | 310,852 |
| August 21, 2025 | 37.98 | 38.51 | 38.51 | 38.91 | 37.91 | 303,400 |
| August 20, 2025 | 38.41 | 38.28 | 38.28 | 38.74 | 38.19 | 166,546 |
| August 19, 2025 | 38.2 | 38.38 | 38.38 | 38.79 | 37.99 | 186,000 |
| August 18, 2025 | 38.24 | 38.04 | 38.04 | 38.52 | 37.92 | 172,200 |
| August 15, 2025 | 38.58 | 38.12 | 38.12 | 38.63 | 37.99 | 240,628 |
| August 14, 2025 | 39.83 | 38.45 | 38.45 | 40.15 | 38.38 | 212,100 |
| August 13, 2025 | 40.02 | 40.25 | 40.25 | 40.66 | 39.8 | 257,916 |
| August 12, 2025 | 38.61 | 40.02 | 40.02 | 40.2 | 38.19 | 325,528 |
| August 11, 2025 | 38 | 38.27 | 38.27 | 38.32 | 37.63 | 363,324 |
| August 08, 2025 | 37.81 | 37.94 | 37.94 | 38.67 | 37.43 | 425,000 |
| August 07, 2025 | 36.6 | 37.65 | 37.65 | 38.32 | 36.51 | 527,000 |
| August 06, 2025 | 34.8 | 36.19 | 36.19 | 37.56 | 34.78 | 585,922 |
| August 05, 2025 | 31.84 | 34.63 | 34.63 | 35.41 | 31.84 | 572,022 |
| August 04, 2025 | 34.7 | 34.65 | 34.65 | 35.69 | 34.1 | 530,329 |
| August 01, 2025 | 35.79 | 34.69 | 34.69 | 35.9 | 34.65 | 373,932 |
| July 31, 2025 | 35.89 | 35.92 | 35.92 | 36.14 | 35.73 | 267,440 |