45.31
+0.555(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 46.25 | 44.76 | 44.76 | 46.25 | 44.52 | 19,564 |
| August 14, 2025 | 45.65 | 45.97 | 45.97 | 46.08 | 45.49 | 12,831 |
| August 13, 2025 | 46.38 | 46.04 | 46.04 | 46.77 | 45.79 | 29,311 |
| August 12, 2025 | 44.21 | 45.89 | 45.89 | 46.85 | 44.21 | 22,600 |
| August 11, 2025 | 44.4 | 44.03 | 44.03 | 44.8 | 43.89 | 13,028 |
| August 08, 2025 | 46.04 | 44.4 | 44.4 | 46.04 | 43.34 | 10,213 |
| August 07, 2025 | 43.95 | 43.19 | 43.19 | 44.19 | 43.16 | 11,400 |
| August 06, 2025 | 43.96 | 43.82 | 43.82 | 44.24 | 43.54 | 7,349 |
| August 05, 2025 | 42.86 | 43.79 | 43.79 | 43.87 | 42.86 | 13,827 |
| August 04, 2025 | 42.94 | 43.49 | 43.49 | 43.88 | 42.89 | 17,772 |
| August 01, 2025 | 42.61 | 43 | 43 | 43.44 | 42.61 | 12,724 |
| July 31, 2025 | 44.69 | 44.29 | 44.29 | 44.99 | 43.99 | 9,436 |
| July 30, 2025 | 47.15 | 45.09 | 45.09 | 47.15 | 44.95 | 11,500 |
| July 29, 2025 | 47.65 | 46.4 | 46.4 | 47.65 | 46.21 | 14,714 |
| July 28, 2025 | 47.9 | 47.15 | 47.15 | 48.11 | 46.39 | 11,800 |
| July 25, 2025 | 47.22 | 46.96 | 46.96 | 47.22 | 46.46 | 10,100 |
| July 24, 2025 | 48 | 47.14 | 47.14 | 48 | 47.1 | 24,200 |
| July 23, 2025 | 48.54 | 48.31 | 48.31 | 48.54 | 47.99 | 21,029 |
| July 22, 2025 | 47.78 | 48.82 | 48.82 | 49.39 | 47.75 | 50,233 |
| July 21, 2025 | 48.81 | 48.3 | 48.3 | 48.89 | 47.71 | 43,125 |
| July 18, 2025 | 47.08 | 48.51 | 48.51 | 48.89 | 46.5 | 91,322 |
| July 17, 2025 | 46.49 | 46.44 | 46.44 | 46.76 | 44.98 | 52,135 |
| July 16, 2025 | 45.55 | 45.58 | 45.58 | 45.83 | 44.6 | 45,116 |
| July 15, 2025 | 45.44 | 45.55 | 45.55 | 46.27 | 45.2 | 56,400 |
| July 14, 2025 | 45.44 | 46.27 | 46.27 | 46.51 | 45.44 | 56,700 |
| July 11, 2025 | 44.61 | 45.04 | 45.04 | 45.6 | 44.61 | 18,337 |
| July 10, 2025 | 44.25 | 45.1 | 45.1 | 45.29 | 44.25 | 27,300 |
| July 09, 2025 | 44.41 | 44.43 | 44.43 | 44.86 | 43.61 | 13,814 |
| July 08, 2025 | 43.67 | 44.47 | 44.47 | 44.69 | 43.61 | 19,400 |
| July 07, 2025 | 44.58 | 43.47 | 43.47 | 44.58 | 42.97 | 29,203 |
| July 03, 2025 | 44.83 | 44.49 | 44.49 | 44.83 | 44.29 | 6,727 |
| July 02, 2025 | 43.01 | 43.95 | 43.95 | 44.46 | 42.93 | 24,900 |
| July 01, 2025 | 41.83 | 43.43 | 43.43 | 44.15 | 41.7 | 31,000 |
| June 30, 2025 | 41.88 | 41.83 | 41.83 | 42.35 | 41.35 | 123,202 |
| June 27, 2025 | 41.2 | 42 | 42 | 42.07 | 41.01 | 85,300 |
| June 26, 2025 | 40.11 | 41.2 | 41.2 | 41.28 | 39.88 | 18,921 |
| June 25, 2025 | 40.55 | 40.11 | 40.11 | 40.55 | 38.76 | 15,700 |
| June 24, 2025 | 40.53 | 40.25 | 40.25 | 41.5 | 40.1 | 29,500 |
| June 23, 2025 | 38.54 | 40.13 | 40.13 | 40.25 | 38.54 | 35,918 |
| June 20, 2025 | 38.32 | 38.63 | 38.63 | 39.04 | 37.61 | 40,700 |
| June 18, 2025 | 37.56 | 38.14 | 37.9 | 38.87 | 37.56 | 30,504 |
| June 17, 2025 | 38.52 | 37.95 | 37.71 | 38.69 | 37.92 | 32,910 |
| June 16, 2025 | 38.8 | 38.47 | 38.23 | 39.39 | 38.22 | 10,400 |
| June 13, 2025 | 39.26 | 38.85 | 38.61 | 39.29 | 38.46 | 28,405 |
| June 12, 2025 | 39.2 | 39.5 | 39.25 | 39.65 | 39.2 | 6,920 |
| June 11, 2025 | 39.77 | 39.3 | 39.05 | 39.87 | 39.2 | 6,048 |
| June 10, 2025 | 39.8 | 39.9 | 39.65 | 40.21 | 39.34 | 9,900 |
| June 09, 2025 | 39.56 | 39.25 | 39 | 39.76 | 39.14 | 9,300 |
| June 06, 2025 | 39.45 | 39.5 | 39.25 | 39.7 | 38.47 | 24,812 |
| June 05, 2025 | 38.26 | 38.34 | 38.1 | 38.69 | 38.26 | 9,500 |
| June 04, 2025 | 39.16 | 38.69 | 38.45 | 39.16 | 38.44 | 19,200 |
| June 03, 2025 | 39.09 | 39.05 | 39.05 | 39.68 | 38.55 | 20,900 |
| June 02, 2025 | 39 | 38.96 | 38.96 | 39 | 37.69 | 38,565 |
| May 30, 2025 | 37.67 | 38.62 | 38.62 | 39.2 | 36.91 | 35,400 |
| May 29, 2025 | 38.14 | 39.04 | 39.04 | 39.41 | 38.14 | 22,545 |
| May 28, 2025 | 37.77 | 38.2 | 38.2 | 38.36 | 37.62 | 13,600 |
| May 27, 2025 | 38.27 | 38.11 | 38.11 | 38.53 | 38.07 | 8,712 |
| May 23, 2025 | 36.8 | 37.39 | 37.39 | 37.41 | 36.6 | 11,800 |
| May 22, 2025 | 37.51 | 37.23 | 37.23 | 38 | 37.22 | 13,800 |
| May 21, 2025 | 39 | 37.54 | 37.54 | 39 | 37.54 | 18,600 |
