46.67
-0.37(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.49 | 47.04 | 47.04 | 47.65 | 46.93 | 4.29M |
| August 14, 2025 | 47.71 | 48.18 | 47.5 | 48.21 | 47.57 | 3.57M |
| August 13, 2025 | 47.39 | 47.68 | 47.68 | 47.88 | 47.29 | 10.22M |
| August 12, 2025 | 47.51 | 47.32 | 47.32 | 47.61 | 47.08 | 3.97M |
| August 11, 2025 | 47.04 | 47.49 | 47.49 | 47.62 | 46.97 | 3.76M |
| August 08, 2025 | 47.08 | 46.99 | 46.99 | 47.34 | 46.99 | 2.39M |
| August 07, 2025 | 47.02 | 47.08 | 47.08 | 47.21 | 46.68 | 3.22M |
| August 06, 2025 | 46.92 | 47.01 | 47.01 | 47.05 | 46.36 | 4.02M |
| August 05, 2025 | 46.65 | 46.74 | 46.74 | 47.42 | 46.57 | 4.26M |
| August 04, 2025 | 46.1 | 46.62 | 46.62 | 46.68 | 46.08 | 2.46M |
| August 01, 2025 | 45.8 | 46.2 | 46.2 | 46.21 | 45.11 | 4.57M |
| July 31, 2025 | 44.88 | 45.29 | 45.29 | 45.47 | 44.8 | 3.49M |
| July 30, 2025 | 45.02 | 44.98 | 44.98 | 45.24 | 44.88 | 2.64M |
| July 29, 2025 | 44.65 | 45.08 | 45.08 | 45.15 | 44.58 | 2.76M |
| July 28, 2025 | 45 | 44.63 | 44.63 | 45.01 | 44.58 | 2.85M |
| July 25, 2025 | 45.4 | 44.97 | 44.97 | 45.43 | 44.95 | 4.6M |
| July 24, 2025 | 45.4 | 45.46 | 45.46 | 45.59 | 45.07 | 5.34M |
| July 23, 2025 | 45.5 | 45.48 | 45.48 | 45.81 | 45.3 | 5.88M |
| July 22, 2025 | 44.69 | 45.2 | 45.2 | 45.24 | 44.69 | 5.25M |
| July 21, 2025 | 45.16 | 44.59 | 44.59 | 45.28 | 44.54 | 4.26M |
| July 18, 2025 | 45 | 45.09 | 45.09 | 45.31 | 44.85 | 2.63M |
| July 17, 2025 | 44.85 | 44.76 | 44.76 | 45.15 | 44.62 | 3.09M |
| July 16, 2025 | 45.35 | 45.25 | 45.25 | 45.49 | 44.77 | 5.52M |
| July 15, 2025 | 45.16 | 45.27 | 45.27 | 45.36 | 44.58 | 4.31M |
| July 14, 2025 | 44.6 | 45.21 | 45.21 | 45.26 | 44.37 | 3.29M |
| July 11, 2025 | 44.49 | 44.55 | 44.55 | 44.62 | 44.13 | 4.99M |
| July 10, 2025 | 43.79 | 44.49 | 44.49 | 44.53 | 43.59 | 5.15M |
| July 09, 2025 | 44.36 | 43.79 | 43.79 | 44.36 | 43.78 | 2.81M |
| July 08, 2025 | 44.02 | 44.2 | 44.2 | 44.31 | 43.94 | 2.83M |
| July 07, 2025 | 44.55 | 44.15 | 44.15 | 44.62 | 43.95 | 3.69M |
| July 03, 2025 | 44.78 | 44.74 | 44.74 | 44.95 | 44.62 | 1.49M |
| July 02, 2025 | 44.98 | 44.78 | 44.78 | 45.05 | 44.13 | 4.23M |
| July 01, 2025 | 45.07 | 44.92 | 44.92 | 45.24 | 44.62 | 3.52M |
| June 30, 2025 | 44.72 | 45.32 | 45.32 | 45.36 | 44.52 | 3.62M |
| June 27, 2025 | 45 | 44.78 | 44.78 | 45.33 | 44.43 | 4.6M |
| June 26, 2025 | 44.75 | 45.08 | 45.08 | 45.21 | 44.51 | 2.71M |
| June 25, 2025 | 44.9 | 44.48 | 44.48 | 44.95 | 44.28 | 3.7M |
| June 24, 2025 | 44.88 | 45.04 | 45.04 | 45.18 | 44.67 | 2.15M |
| June 23, 2025 | 44.77 | 44.93 | 44.93 | 45.4 | 44.74 | 3.02M |
| June 20, 2025 | 45.17 | 44.78 | 44.78 | 45.19 | 44.67 | 6.13M |
| June 18, 2025 | 46.09 | 44.98 | 44.98 | 46.09 | 44.68 | 4.81M |
| June 17, 2025 | 46.12 | 45.97 | 45.97 | 46.23 | 45.87 | 2.51M |
| June 16, 2025 | 46.8 | 45.96 | 45.96 | 47.05 | 45.85 | 3.34M |
| June 13, 2025 | 46.76 | 46.67 | 46.67 | 46.88 | 46.37 | 3.06M |
| June 12, 2025 | 46.15 | 46.81 | 46.81 | 46.81 | 46 | 3.06M |
| June 11, 2025 | 46.05 | 45.87 | 45.87 | 46.05 | 45.61 | 3M |
| June 10, 2025 | 45.9 | 45.85 | 45.85 | 46.18 | 45.57 | 3.44M |
| June 09, 2025 | 46.41 | 45.82 | 45.82 | 46.5 | 45.78 | 3.32M |
| June 06, 2025 | 46.77 | 46.52 | 46.52 | 46.92 | 46.41 | 2.66M |
| June 05, 2025 | 46.95 | 46.87 | 46.87 | 47.01 | 46.67 | 2.23M |
| June 04, 2025 | 47.18 | 46.66 | 46.66 | 47.42 | 46.66 | 3.84M |
| June 03, 2025 | 47.29 | 47.07 | 47.07 | 47.44 | 47.03 | 3.1M |
| June 02, 2025 | 46.55 | 47.16 | 47.16 | 47.23 | 46.35 | 4.19M |
| May 30, 2025 | 45.85 | 46.48 | 46.48 | 46.57 | 45.78 | 4.11M |
| May 29, 2025 | 45.6 | 45.85 | 45.85 | 45.89 | 45.47 | 2.53M |
| May 28, 2025 | 45.87 | 45.57 | 45.57 | 46 | 45.53 | 4.27M |
| May 27, 2025 | 46.06 | 46.04 | 46.04 | 46.45 | 46.01 | 5.14M |
| May 23, 2025 | 45.21 | 46.06 | 46.06 | 46.06 | 45.15 | 4.86M |
| May 22, 2025 | 45.75 | 45.17 | 45.17 | 45.8 | 45.02 | 4.92M |
| May 21, 2025 | 45.97 | 45.57 | 45.57 | 46.03 | 45.04 | 5.66M |
