46.87
-0.045(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 46.8 | 46.87 | 46.87 | 47.7 | 46.35 | 769,158 |
| October 28, 2025 | 46.83 | 46.92 | 46.92 | 47.21 | 46.32 | 853,603 |
| October 27, 2025 | 47.94 | 47.34 | 47.34 | 48.24 | 47.04 | 446,900 |
| October 24, 2025 | 48.65 | 47.57 | 47.57 | 48.65 | 47.46 | 536,252 |
| October 23, 2025 | 48.52 | 48.59 | 48.59 | 49.11 | 48.26 | 743,825 |
| October 22, 2025 | 47.12 | 46.99 | 46.99 | 47.43 | 46.47 | 677,338 |
| October 21, 2025 | 46.86 | 46.57 | 46.57 | 47.44 | 46.28 | 747,012 |
| October 20, 2025 | 47.17 | 46.99 | 46.99 | 48.06 | 46.93 | 920,634 |
| October 17, 2025 | 46.91 | 47.28 | 47.28 | 47.38 | 46.2 | 665,000 |
| October 16, 2025 | 47.98 | 46.91 | 46.91 | 48.48 | 46.62 | 776,400 |
| October 15, 2025 | 48.52 | 47.94 | 47.94 | 48.91 | 47.63 | 588,269 |
| October 14, 2025 | 48.69 | 48.24 | 48.24 | 49.06 | 48.06 | 916,700 |
| October 13, 2025 | 49.91 | 49.78 | 49.78 | 50.12 | 48.98 | 843,400 |
| October 10, 2025 | 51.37 | 48.75 | 48.75 | 51.85 | 48.71 | 1.45M |
| October 09, 2025 | 53.12 | 51.92 | 51.92 | 53.63 | 51.24 | 880,503 |
| October 08, 2025 | 53.85 | 53.36 | 53.36 | 53.85 | 52.59 | 1.13M |
| October 07, 2025 | 51.72 | 53.61 | 53.61 | 53.62 | 50.69 | 1.45M |
| October 06, 2025 | 53.32 | 52.17 | 52.17 | 53.88 | 52.17 | 1.08M |
| October 03, 2025 | 52.75 | 52.84 | 52.84 | 53.68 | 52.52 | 748,620 |
| October 02, 2025 | 53.15 | 52.06 | 52.06 | 53.79 | 51.89 | 664,518 |
| October 01, 2025 | 52.64 | 53.2 | 53.2 | 53.39 | 52.28 | 870,842 |
| September 30, 2025 | 53.18 | 53.18 | 53.18 | 53.77 | 52.53 | 919,895 |
| September 29, 2025 | 56.03 | 53.87 | 53.87 | 56.31 | 53.58 | 853,200 |
| September 26, 2025 | 56.23 | 56.44 | 56.44 | 57.21 | 55.9 | 719,420 |
| September 25, 2025 | 55.83 | 56.11 | 56.11 | 56.55 | 55.63 | 890,130 |
| September 24, 2025 | 55.48 | 56.12 | 56.12 | 56.62 | 55.41 | 934,024 |
| September 23, 2025 | 55.22 | 55.06 | 55.06 | 56.88 | 54.96 | 1.26M |
| September 22, 2025 | 55.65 | 54.74 | 54.74 | 55.65 | 54.36 | 1.17M |
| September 19, 2025 | 57.5 | 55 | 55 | 57.55 | 54.94 | 975,355 |
| September 18, 2025 | 57.99 | 57.58 | 57.58 | 58.07 | 57.12 | 771,978 |
| September 17, 2025 | 55.65 | 57.82 | 57.82 | 58.41 | 55.65 | 1.46M |
| September 16, 2025 | 57 | 56.07 | 56.07 | 57.67 | 55.58 | 1.5M |
| September 15, 2025 | 53.73 | 56.33 | 56.33 | 57.67 | 53 | 2.67M |
| September 12, 2025 | 52.08 | 53.01 | 53.01 | 53.75 | 52.08 | 969,930 |
| September 11, 2025 | 52.25 | 52.42 | 52.42 | 52.91 | 51.85 | 855,328 |
| September 10, 2025 | 51.06 | 52.82 | 52.82 | 52.97 | 50.86 | 1.31M |
| September 09, 2025 | 50.24 | 51.05 | 51.05 | 51.54 | 50.22 | 1.16M |
| September 08, 2025 | 49.5 | 49.52 | 49.52 | 50.13 | 48.84 | 1.03M |
| September 05, 2025 | 50.54 | 49.03 | 49.03 | 51.03 | 48.92 | 960,000 |
| September 04, 2025 | 49.09 | 51.55 | 51.55 | 51.61 | 49.01 | 1.48M |
| September 03, 2025 | 50.25 | 49.2 | 49.2 | 50.47 | 49.13 | 1.09M |
| September 02, 2025 | 49.49 | 50.01 | 50.01 | 50.32 | 49.16 | 530,319 |
| August 29, 2025 | 49.8 | 49.68 | 49.68 | 50.06 | 49.51 | 565,704 |
| August 28, 2025 | 49.86 | 49.68 | 49.68 | 49.86 | 48.86 | 691,804 |
| August 27, 2025 | 48.7 | 49.86 | 49.86 | 50.07 | 48.7 | 745,100 |
| August 26, 2025 | 49.46 | 49.66 | 49.66 | 50 | 49.26 | 923,338 |
| August 25, 2025 | 49.65 | 49.9 | 49.9 | 50.44 | 49.62 | 583,400 |
| August 22, 2025 | 48.31 | 49.91 | 49.91 | 49.97 | 48.2 | 672,711 |
| August 21, 2025 | 47.65 | 48.09 | 48.09 | 48.4 | 47.05 | 646,200 |
| August 20, 2025 | 48.02 | 47.72 | 47.72 | 48.15 | 47.16 | 800,233 |
| August 19, 2025 | 47.99 | 47.38 | 47.38 | 48.53 | 47.16 | 1.06M |
| August 18, 2025 | 48 | 48.26 | 48.26 | 48.32 | 47.38 | 597,943 |
| August 15, 2025 | 48.95 | 48.23 | 48.23 | 49.27 | 48.01 | 705,400 |
| August 14, 2025 | 48.34 | 48.99 | 48.99 | 49.01 | 48.03 | 669,300 |
| August 13, 2025 | 48.83 | 48.67 | 48.67 | 49.08 | 48.16 | 750,700 |
| August 12, 2025 | 47.87 | 48.5 | 48.5 | 49.08 | 47.66 | 1.11M |
| August 11, 2025 | 47.95 | 47.32 | 47.32 | 48.65 | 47 | 877,424 |
| August 08, 2025 | 47.63 | 47.55 | 47.55 | 48.06 | 47 | 729,800 |
| August 07, 2025 | 49.12 | 47.12 | 47.12 | 49.91 | 47 | 740,400 |
| August 06, 2025 | 49.7 | 48.79 | 48.79 | 51.89 | 48.18 | 1.51M |