45.58
+1.61(+3.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 43.48 | 45.58 | 45.58 | 47.72 | 43.31 | 13.4M |
| July 10, 2025 | 43.28 | 43.97 | 43.97 | 45.35 | 42.76 | 8.66M |
| July 09, 2025 | 45.54 | 42.5 | 42.5 | 45.63 | 42.44 | 10.38M |
| July 08, 2025 | 46.06 | 45.46 | 45.46 | 47.34 | 44.73 | 8.15M |
| July 07, 2025 | 46.1 | 45.69 | 45.69 | 46.92 | 44.03 | 8.21M |
| July 03, 2025 | 47.4 | 45.6 | 45.6 | 48.32 | 45.28 | 6.1M |
| July 02, 2025 | 45.1 | 45.71 | 45.71 | 46.07 | 43.86 | 6.85M |
| July 01, 2025 | 46.5 | 45.11 | 45.11 | 46.59 | 44.36 | 8.22M |
| June 30, 2025 | 50.2 | 46.73 | 46.73 | 50.38 | 46.2 | 13.64M |
| June 27, 2025 | 51.81 | 49.36 | 49.36 | 53.35 | 49.25 | 31.72M |
| June 26, 2025 | 50.87 | 50.62 | 50.62 | 53.38 | 49.68 | 14.22M |
| June 25, 2025 | 50.5 | 49.97 | 49.97 | 52.85 | 48.76 | 23.08M |
| June 24, 2025 | 50.43 | 53.22 | 53.22 | 54.05 | 49.22 | 19.92M |
| June 23, 2025 | 43.75 | 50.2 | 50.2 | 50.41 | 43.02 | 21.47M |
| June 20, 2025 | 45.65 | 45.94 | 45.94 | 48.94 | 45.16 | 22.69M |
| June 18, 2025 | 41.31 | 44.35 | 44.35 | 44.7 | 40.89 | 20.66M |
| June 17, 2025 | 40.71 | 40.1 | 40.1 | 41.6 | 38.82 | 12.67M |
| June 16, 2025 | 39.26 | 41.91 | 41.91 | 42.93 | 38.76 | 17.82M |
| June 13, 2025 | 36.24 | 38.37 | 38.37 | 41.13 | 36.2 | 22.91M |
| June 12, 2025 | 35.96 | 36.92 | 36.92 | 37.74 | 35.82 | 9.77M |
| June 11, 2025 | 36.03 | 36.47 | 36.47 | 36.98 | 35.35 | 12.51M |
| June 10, 2025 | 35.19 | 35.71 | 35.71 | 36.29 | 34.22 | 17.21M |
| June 09, 2025 | 32.28 | 34.82 | 34.82 | 36.66 | 32.25 | 34.44M |
| June 06, 2025 | 31.01 | 31.19 | 31.19 | 31.27 | 29.78 | 14.15M |
| June 05, 2025 | 28.05 | 30.91 | 30.91 | 31.24 | 27.72 | 27.24M |
| June 04, 2025 | 25.8 | 28.69 | 28.69 | 29.09 | 25.4 | 32.49M |
| June 03, 2025 | 24.33 | 25.18 | 25.18 | 25.57 | 23.8 | 10.26M |
| June 02, 2025 | 22.98 | 24.15 | 24.15 | 24.17 | 22.72 | 7.86M |
| May 30, 2025 | 23.39 | 23.07 | 23.07 | 23.4 | 22.47 | 9.33M |
| May 29, 2025 | 25.11 | 23.57 | 23.57 | 25.44 | 23.52 | 9.76M |
| May 28, 2025 | 25.01 | 24.78 | 24.78 | 25.18 | 24.34 | 7.52M |
| May 27, 2025 | 24.73 | 24.84 | 24.84 | 25.67 | 24.5 | 11.08M |
| May 23, 2025 | 24.15 | 24.1 | 24.1 | 24.53 | 23.65 | 6.87M |
| May 22, 2025 | 23.98 | 24.42 | 24.42 | 24.84 | 23.7 | 7.88M |
| May 21, 2025 | 24.8 | 23.83 | 23.83 | 25.24 | 23.56 | 10.81M |
| May 20, 2025 | 24.64 | 25.03 | 25.03 | 26.05 | 24.17 | 13.62M |
| May 19, 2025 | 25.68 | 24.61 | 24.61 | 25.86 | 24.07 | 17.5M |
| May 16, 2025 | 27 | 26.66 | 26.66 | 27.97 | 25.74 | 15.61M |
| May 15, 2025 | 26.14 | 26.24 | 26.24 | 27.32 | 25.56 | 11.44M |
| May 14, 2025 | 26.99 | 26.25 | 26.25 | 28.45 | 26.03 | 13.97M |
| May 13, 2025 | 25.9 | 26.55 | 26.55 | 29.05 | 25.71 | 19.33M |
| May 12, 2025 | 27.17 | 27.16 | 27.16 | 27.45 | 26.13 | 13.07M |
| May 09, 2025 | 25.51 | 25.76 | 25.76 | 25.91 | 24.96 | 7.63M |
| May 08, 2025 | 25.9 | 25.25 | 25.25 | 25.94 | 24.9 | 6.85M |
| May 07, 2025 | 25.39 | 25.32 | 25.32 | 25.98 | 24.96 | 6.12M |
| May 06, 2025 | 24.21 | 25.08 | 25.08 | 25.34 | 23.77 | 6.53M |
| May 05, 2025 | 25.92 | 24.75 | 24.75 | 26.36 | 24.6 | 10.94M |
| May 02, 2025 | 24.36 | 26.4 | 26.4 | 27.57 | 24.33 | 19.49M |
| May 01, 2025 | 23.81 | 23.02 | 23.02 | 23.85 | 22.83 | 4.38M |
| April 30, 2025 | 22.85 | 23.1 | 23.1 | 23.52 | 22.07 | 4.64M |
| April 29, 2025 | 24.21 | 23.9 | 23.9 | 24.44 | 23.79 | 3.68M |
| April 28, 2025 | 24.1 | 24.25 | 24.25 | 25.2 | 23.17 | 6.51M |
| April 25, 2025 | 23.84 | 23.76 | 23.76 | 23.97 | 22.57 | 7.85M |
| April 24, 2025 | 23 | 24.07 | 24.07 | 24.78 | 22.89 | 9.82M |
| April 23, 2025 | 22.7 | 22.42 | 22.42 | 23.93 | 22.3 | 7.89M |
| April 22, 2025 | 21.18 | 21.3 | 21.3 | 21.97 | 20.68 | 5.16M |
| April 21, 2025 | 22.71 | 20.77 | 20.77 | 22.98 | 20.26 | 8.26M |
| April 17, 2025 | 22.73 | 23.39 | 23.39 | 23.99 | 22.28 | 6.13M |
| April 16, 2025 | 22.68 | 22.39 | 22.39 | 22.98 | 21.75 | 4.48M |
| April 15, 2025 | 22.9 | 22.92 | 22.92 | 23.41 | 22.15 | 6.95M |