46.55
+0.095(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 46.21 | 46.45 | 46.45 | 46.58 | 46.1 | 4.81M |
| July 28, 2025 | 46.81 | 46.08 | 46.08 | 46.81 | 46.02 | 4.63M |
| July 25, 2025 | 46.35 | 46.69 | 46.69 | 46.7 | 46.22 | 4.82M |
| July 24, 2025 | 46.7 | 46.27 | 46.27 | 46.81 | 45.99 | 7.63M |
| July 23, 2025 | 46.53 | 46.83 | 46.83 | 46.93 | 46.18 | 6.78M |
| July 22, 2025 | 46.05 | 46.39 | 46.39 | 46.86 | 45.93 | 6.76M |
| July 21, 2025 | 45.98 | 46.03 | 46.03 | 46.39 | 45.96 | 5.72M |
| July 18, 2025 | 46.11 | 45.98 | 45.98 | 46.67 | 45.56 | 9.15M |
| July 17, 2025 | 45.97 | 45.89 | 45.89 | 46.3 | 45.59 | 10.51M |
| July 16, 2025 | 46.16 | 45.98 | 45.98 | 46.3 | 45.67 | 7.97M |
| July 15, 2025 | 46.98 | 45.9 | 45.9 | 46.98 | 45.52 | 18.59M |
| July 14, 2025 | 47.27 | 47.13 | 47.13 | 47.57 | 46.77 | 10.37M |
| July 11, 2025 | 47.91 | 47.46 | 47.46 | 47.98 | 47.41 | 5.07M |
| July 10, 2025 | 47.75 | 47.99 | 47.99 | 48.33 | 47.35 | 7.78M |
| July 09, 2025 | 48.58 | 47.64 | 47.64 | 48.8 | 47.35 | 7.22M |
| July 08, 2025 | 48.7 | 48.51 | 48.51 | 48.8 | 48.21 | 5.12M |
| July 07, 2025 | 49.16 | 48.83 | 48.83 | 49.44 | 48.56 | 4.23M |
| July 03, 2025 | 49.13 | 49.32 | 49.32 | 49.48 | 49.08 | 3.33M |
| July 02, 2025 | 49.52 | 49.08 | 49.08 | 49.58 | 48.82 | 4.35M |
| July 01, 2025 | 49.07 | 49.64 | 49.64 | 49.86 | 49.06 | 5.93M |
| June 30, 2025 | 48.29 | 49.07 | 49.07 | 49.1 | 47.86 | 7.68M |
| June 27, 2025 | 48.4 | 48.18 | 48.18 | 48.98 | 48.1 | 8.12M |
| June 26, 2025 | 48.14 | 48.24 | 48.24 | 48.36 | 47.48 | 7.1M |
| June 25, 2025 | 48.9 | 48.14 | 48.14 | 48.9 | 48.07 | 4.29M |
| June 24, 2025 | 48.16 | 48.65 | 48.65 | 48.68 | 47.82 | 6.27M |
| June 23, 2025 | 47.98 | 47.72 | 47.72 | 48.1 | 47.33 | 7.43M |
| June 20, 2025 | 48.34 | 47.97 | 47.97 | 49.15 | 47.83 | 14.4M |
| June 18, 2025 | 48.08 | 47.88 | 47.88 | 48.28 | 47.7 | 6.82M |
| June 17, 2025 | 48.21 | 48 | 48 | 48.48 | 47.7 | 10.25M |
| June 16, 2025 | 48.8 | 48.39 | 48.39 | 49.26 | 48.23 | 13.26M |
| June 13, 2025 | 49.26 | 48.59 | 48.59 | 49.58 | 48.31 | 8.65M |
| June 12, 2025 | 50.43 | 49.99 | 49.99 | 50.73 | 49.77 | 6.67M |
| June 11, 2025 | 50.21 | 50.5 | 50.5 | 50.91 | 50.07 | 5.73M |
| June 10, 2025 | 50.07 | 50.28 | 50.28 | 50.33 | 49.54 | 7.73M |
| June 09, 2025 | 50.2 | 50.15 | 50.15 | 50.6 | 49.98 | 8.65M |
| June 06, 2025 | 50.6 | 50.13 | 50.13 | 50.92 | 50.05 | 4.98M |
| June 05, 2025 | 50.46 | 50.14 | 50.14 | 50.52 | 49.95 | 6.13M |
| June 04, 2025 | 50.9 | 50.38 | 50.38 | 51.01 | 50.32 | 6.31M |
| June 03, 2025 | 50.63 | 51.01 | 51.01 | 51.15 | 50.19 | 6.66M |
| June 02, 2025 | 51.19 | 50.8 | 50.8 | 51.4 | 50.22 | 7.2M |
| May 30, 2025 | 51.35 | 51.48 | 51.48 | 51.71 | 50.76 | 16.26M |
| May 29, 2025 | 52.12 | 51.42 | 51.42 | 52.23 | 51.14 | 7.67M |
| May 28, 2025 | 52.82 | 52.05 | 52.05 | 53.09 | 51.99 | 10.03M |
| May 27, 2025 | 54.31 | 52.82 | 52.82 | 54.35 | 52.51 | 14.14M |
| May 23, 2025 | 57.44 | 53.67 | 53.67 | 58.07 | 53.33 | 20.81M |
| May 22, 2025 | 60.93 | 60.66 | 60.66 | 61.24 | 60.39 | 6.52M |
| May 21, 2025 | 61.26 | 61.09 | 61.09 | 61.66 | 60.88 | 5.44M |
| May 20, 2025 | 63.09 | 61.62 | 61.62 | 63.3 | 61.42 | 6.81M |
| May 19, 2025 | 63.46 | 63.43 | 63.43 | 63.77 | 63.2 | 5.97M |
| May 16, 2025 | 63.48 | 63.84 | 63.84 | 63.85 | 62.74 | 4.6M |
| May 15, 2025 | 62.42 | 62.97 | 62.97 | 63.07 | 62.24 | 4.6M |
| May 14, 2025 | 62.11 | 62.42 | 62.42 | 62.54 | 61.66 | 3.75M |
| May 13, 2025 | 62.33 | 62.39 | 62.39 | 62.93 | 62.04 | 4M |
| May 12, 2025 | 62.66 | 62.16 | 62.16 | 62.71 | 61.38 | 4.18M |
| May 09, 2025 | 61.82 | 61.52 | 61.52 | 62.06 | 61.22 | 2.55M |
| May 08, 2025 | 61.45 | 61.78 | 61.78 | 62.35 | 61.23 | 3.67M |
| May 07, 2025 | 60.94 | 61.24 | 61.24 | 61.73 | 60.79 | 3.37M |
| May 06, 2025 | 60.63 | 60.8 | 60.8 | 60.98 | 60.36 | 2.73M |
| May 05, 2025 | 61.18 | 61.05 | 61.05 | 61.41 | 60.65 | 2.43M |
| May 02, 2025 | 61.04 | 61.22 | 61.22 | 61.74 | 60.48 | 3.02M |