46.66
+0.055(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 45.53 | 45.94 | 45.94 | 46.2 | 45.19 | 8.16M |
| November 13, 2025 | 45.87 | 45.45 | 45.45 | 46.26 | 45.38 | 6.7M |
| November 12, 2025 | 45.45 | 45.93 | 45.93 | 46.22 | 45.31 | 7.94M |
| November 11, 2025 | 45.61 | 45.44 | 45.44 | 45.75 | 45.28 | 6.76M |
| November 10, 2025 | 45.75 | 45.46 | 45.46 | 46.07 | 45.07 | 7.48M |
| November 07, 2025 | 45.96 | 46.21 | 45.81 | 46.8 | 45.82 | 7.72M |
| November 06, 2025 | 46.15 | 45.71 | 45.31 | 46.5 | 45.67 | 6.48M |
| November 05, 2025 | 46.61 | 46.15 | 45.75 | 46.89 | 46.13 | 9.72M |
| November 04, 2025 | 47.44 | 46.38 | 46.38 | 48 | 45.6 | 13.5M |
| November 03, 2025 | 45.86 | 46.2 | 46.2 | 46.4 | 45.29 | 9.71M |
| October 31, 2025 | 46.73 | 46.12 | 46.12 | 46.83 | 46.05 | 8.72M |
| October 30, 2025 | 47.31 | 47.07 | 47.07 | 47.66 | 47 | 6.54M |
| October 29, 2025 | 47.44 | 47.2 | 47.2 | 47.86 | 46.99 | 11.93M |
| October 28, 2025 | 48.19 | 47.7 | 47.7 | 48.19 | 47.56 | 7.73M |
| October 27, 2025 | 47.89 | 48.07 | 48.07 | 48.09 | 47.6 | 7.68M |
| October 24, 2025 | 47.98 | 48.04 | 48.04 | 48.11 | 47.54 | 6.2M |
| October 23, 2025 | 48.28 | 47.6 | 47.6 | 48.4 | 47.46 | 10.08M |
| October 22, 2025 | 47.94 | 48.11 | 48.11 | 48.51 | 47.78 | 6.65M |
| October 21, 2025 | 48.25 | 48 | 48 | 48.39 | 47.57 | 5.34M |
| October 20, 2025 | 48.05 | 48.24 | 48.24 | 48.29 | 47.69 | 4.47M |
| October 17, 2025 | 47.55 | 47.78 | 47.78 | 48.07 | 47.36 | 7.55M |
| October 16, 2025 | 47.73 | 47.36 | 47.36 | 48.07 | 47.26 | 5.27M |
| October 15, 2025 | 47.46 | 47.83 | 47.83 | 47.88 | 47.38 | 5.96M |
| October 14, 2025 | 47.32 | 47.38 | 47.38 | 47.63 | 47.17 | 5.2M |
| October 13, 2025 | 46.98 | 46.85 | 46.85 | 47.1 | 46.5 | 5.19M |
| October 10, 2025 | 46.74 | 47.07 | 47.07 | 47.35 | 46.65 | 5.98M |
| October 09, 2025 | 46.75 | 46.66 | 46.66 | 46.97 | 46.52 | 4.5M |
| October 08, 2025 | 46.9 | 46.62 | 46.62 | 46.92 | 46.06 | 5.02M |
| October 07, 2025 | 46.3 | 46.79 | 46.79 | 47.06 | 45.89 | 6.85M |
| October 06, 2025 | 45.31 | 45.69 | 45.69 | 45.73 | 45.12 | 6.29M |
| October 03, 2025 | 44.94 | 45.34 | 45.34 | 45.64 | 44.89 | 4.75M |
| October 02, 2025 | 44.88 | 44.97 | 44.97 | 45.11 | 44.55 | 11.44M |
| October 01, 2025 | 45.48 | 45.06 | 45.06 | 45.58 | 44.96 | 7.78M |
| September 30, 2025 | 44.31 | 45.01 | 45.01 | 45.06 | 44.25 | 6.77M |
| September 29, 2025 | 43.94 | 44.27 | 44.27 | 44.36 | 43.5 | 5.96M |
| September 26, 2025 | 43.99 | 44.09 | 44.09 | 44.25 | 43.81 | 6.81M |
| September 25, 2025 | 44.47 | 43.78 | 43.78 | 44.67 | 43.74 | 5.14M |
| September 24, 2025 | 44.23 | 44.23 | 44.23 | 44.53 | 44.14 | 5.46M |
| September 23, 2025 | 43.24 | 44.23 | 44.23 | 44.28 | 43.24 | 4.59M |
| September 22, 2025 | 43.35 | 43.4 | 43.4 | 43.57 | 43.23 | 4.54M |
| September 19, 2025 | 43.2 | 43.41 | 43.41 | 43.56 | 42.82 | 12.23M |
| September 18, 2025 | 42.95 | 43.11 | 43.11 | 43.38 | 42.58 | 3.67M |
| September 17, 2025 | 42.96 | 43.23 | 43.23 | 43.33 | 42.84 | 6.04M |
| September 16, 2025 | 43.38 | 42.73 | 42.73 | 43.56 | 42.71 | 6.25M |
| September 15, 2025 | 43.37 | 43.43 | 43.43 | 43.67 | 43.14 | 5.44M |
| September 12, 2025 | 43.35 | 43.38 | 43.38 | 43.63 | 43.21 | 4.24M |
| September 11, 2025 | 43.25 | 43.5 | 43.5 | 43.54 | 43.07 | 5.04M |
| September 10, 2025 | 43.05 | 43.32 | 43.32 | 43.45 | 42.89 | 4.25M |
| September 09, 2025 | 43.02 | 43.09 | 43.09 | 43.37 | 42.87 | 3.66M |
| September 08, 2025 | 43.53 | 43.02 | 43.02 | 43.53 | 42.75 | 4.17M |
| September 05, 2025 | 43.63 | 43.43 | 43.43 | 43.68 | 43.16 | 4.42M |
| September 04, 2025 | 43.7 | 43.34 | 43.34 | 43.98 | 43.12 | 5.27M |
| September 03, 2025 | 43.58 | 43.38 | 43.38 | 43.62 | 42.9 | 7.99M |
| September 02, 2025 | 43.63 | 43.37 | 43.37 | 43.71 | 43.16 | 5.05M |
| August 29, 2025 | 43.79 | 43.68 | 43.68 | 43.89 | 43.54 | 4M |
| August 28, 2025 | 44.33 | 43.76 | 43.76 | 44.33 | 43.67 | 5.39M |
| August 27, 2025 | 44.35 | 44.39 | 44.39 | 44.52 | 44.2 | 6.12M |
| August 26, 2025 | 44.6 | 44.42 | 44.42 | 44.8 | 44.27 | 9.45M |
| August 25, 2025 | 44.91 | 44.6 | 44.6 | 44.98 | 44.57 | 3.78M |
| August 22, 2025 | 45.05 | 44.96 | 44.96 | 45.12 | 44.54 | 3.73M |
