45.73
+0.38(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 45.64 | 45.73 | 45.73 | 47.32 | 45.45 | 2.51M |
| November 11, 2025 | 44.9 | 45.35 | 45.35 | 45.94 | 44.38 | 3.21M |
| November 10, 2025 | 47.1 | 45.59 | 45.59 | 47.32 | 43.85 | 5.4M |
| November 07, 2025 | 46.27 | 45.72 | 45.72 | 46.41 | 42.75 | 7.93M |
| November 06, 2025 | 47.4 | 44.58 | 44.58 | 47.61 | 44.39 | 5.34M |
| November 05, 2025 | 46.83 | 47.41 | 47.41 | 47.84 | 46.41 | 2.66M |
| November 04, 2025 | 46.44 | 46.22 | 46.22 | 47.2 | 45.98 | 4.6M |
| November 03, 2025 | 49.03 | 48.05 | 48.05 | 49.67 | 47.1 | 3.15M |
| October 31, 2025 | 48.98 | 48.77 | 48.77 | 49.3 | 47.77 | 2.3M |
| October 30, 2025 | 48.04 | 48.79 | 48.79 | 49.44 | 47.98 | 2.51M |
| October 29, 2025 | 49.75 | 49.31 | 49.31 | 50.15 | 48.65 | 2.86M |
| October 28, 2025 | 49.31 | 50.01 | 50.01 | 50.9 | 49.04 | 4.1M |
| October 27, 2025 | 49.35 | 48.5 | 48.5 | 49.96 | 48.45 | 2.6M |
| October 24, 2025 | 48.47 | 48.95 | 48.95 | 49.27 | 48.39 | 2.75M |
| October 23, 2025 | 46.55 | 47.67 | 47.67 | 48 | 46.54 | 2.55M |
| October 22, 2025 | 48 | 46.45 | 46.45 | 48.81 | 45.34 | 4.64M |
| October 21, 2025 | 49.92 | 48.79 | 48.79 | 51 | 47.41 | 9.26M |
| October 20, 2025 | 47.65 | 47.88 | 47.88 | 48.18 | 47.07 | 2.81M |
| October 17, 2025 | 47.68 | 46.65 | 46.65 | 48.52 | 46.57 | 3.41M |
| October 16, 2025 | 51.77 | 48.46 | 48.46 | 51.95 | 47.59 | 4.71M |
| October 15, 2025 | 49.65 | 50.73 | 50.73 | 52.05 | 49.12 | 8.11M |
| October 14, 2025 | 45.96 | 48.23 | 48.23 | 49 | 45.81 | 4.69M |
| October 13, 2025 | 44.99 | 47.22 | 47.22 | 47.74 | 44.77 | 5.31M |
| October 10, 2025 | 44.02 | 43.98 | 43.98 | 45.93 | 43.47 | 5.37M |
| October 09, 2025 | 43.49 | 43.51 | 43.51 | 44.22 | 43 | 2.82M |
| October 08, 2025 | 42.78 | 44.04 | 44.04 | 44.44 | 42.56 | 2.26M |
| October 07, 2025 | 44.11 | 42.92 | 42.92 | 44.55 | 42.12 | 2.68M |
| October 06, 2025 | 43.58 | 43.93 | 43.93 | 44.62 | 43.45 | 3.2M |
| October 03, 2025 | 43.62 | 43.13 | 43.13 | 43.82 | 42.53 | 3.08M |
| October 02, 2025 | 43.17 | 43.47 | 43.47 | 43.8 | 42.64 | 2.97M |
| October 01, 2025 | 41.84 | 42.86 | 42.86 | 43.3 | 41.61 | 3.2M |
| September 30, 2025 | 42.63 | 42.07 | 42.07 | 43.06 | 41.53 | 3.3M |
| September 29, 2025 | 42.5 | 42.64 | 42.64 | 43.15 | 42.34 | 3.02M |
| September 26, 2025 | 42.71 | 42.17 | 42.17 | 42.84 | 42.06 | 2.25M |
| September 25, 2025 | 42.54 | 42.4 | 42.4 | 42.87 | 41.8 | 3.86M |
| September 24, 2025 | 44.55 | 43.75 | 43.75 | 45.54 | 43.71 | 2.59M |
| September 23, 2025 | 44.92 | 44.03 | 44.03 | 45.1 | 43.79 | 3.2M |
| September 22, 2025 | 44.17 | 44.75 | 44.75 | 44.93 | 43.51 | 3.14M |
| September 19, 2025 | 42.56 | 44.6 | 44.6 | 44.83 | 42.14 | 11.29M |
| September 18, 2025 | 41.13 | 42.42 | 42.42 | 42.83 | 40.5 | 4.6M |
| September 17, 2025 | 40.88 | 40.34 | 40.34 | 41.19 | 39.86 | 2.79M |
| September 16, 2025 | 41.52 | 40.79 | 40.79 | 41.81 | 40.4 | 2.57M |
| September 15, 2025 | 41.33 | 41.48 | 41.48 | 41.73 | 40.74 | 2.2M |
| September 12, 2025 | 41.05 | 41.01 | 41.01 | 41.48 | 40.85 | 2.45M |
| September 11, 2025 | 41.24 | 41.31 | 41.31 | 41.71 | 40.91 | 2.45M |
| September 10, 2025 | 41 | 41.36 | 41.36 | 41.72 | 41 | 2.01M |
| September 09, 2025 | 41.12 | 40.71 | 40.71 | 41.17 | 40.24 | 3.13M |
| September 08, 2025 | 41.59 | 40.81 | 40.81 | 41.72 | 40.79 | 3.51M |
| September 05, 2025 | 41.73 | 41.57 | 41.57 | 41.73 | 40.37 | 3M |
| September 04, 2025 | 42.8 | 41.47 | 41.47 | 42.91 | 40.51 | 4.88M |
| September 03, 2025 | 41.76 | 42.87 | 42.87 | 43.94 | 41.76 | 5.18M |
| September 02, 2025 | 40.25 | 41.74 | 41.74 | 42.27 | 39.66 | 5.21M |
| August 29, 2025 | 41.55 | 41.02 | 41.02 | 41.6 | 40.49 | 2.41M |
| August 28, 2025 | 41.38 | 41.61 | 41.61 | 42.02 | 41.09 | 2.72M |
| August 27, 2025 | 41 | 41.1 | 41.1 | 41.31 | 40.38 | 2.84M |
| August 26, 2025 | 41.25 | 41.41 | 41.41 | 41.78 | 41.05 | 4M |
| August 25, 2025 | 41.29 | 41.25 | 41.25 | 41.85 | 40.76 | 4.74M |
| August 22, 2025 | 41.56 | 41.55 | 41.55 | 42.91 | 41.28 | 3.06M |
| August 21, 2025 | 40.55 | 41.04 | 41.04 | 41.13 | 40.46 | 4.92M |
| August 20, 2025 | 41 | 40.88 | 40.88 | 41.18 | 39.95 | 5.77M |
