46.62
+0.4168(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.99 | 46.2 | 46.2 | 46.26 | 45.87 | 1.5M |
| August 14, 2025 | 46.04 | 45.9 | 45.9 | 46.12 | 45.66 | 1.17M |
| August 13, 2025 | 45.94 | 46.25 | 46.25 | 46.37 | 45.81 | 1.56M |
| August 12, 2025 | 45.63 | 45.87 | 45.87 | 45.93 | 45.34 | 1.12M |
| August 11, 2025 | 45.74 | 45.54 | 45.54 | 46.02 | 45.5 | 1.39M |
| August 08, 2025 | 46.15 | 45.91 | 45.91 | 46.36 | 45.85 | 972,000 |
| August 07, 2025 | 46.03 | 46.11 | 46.11 | 46.23 | 45.63 | 1.14M |
| August 06, 2025 | 46.54 | 45.81 | 45.81 | 46.59 | 45.79 | 1.09M |
| August 05, 2025 | 47.06 | 46.53 | 46.53 | 47.06 | 46.4 | 1.4M |
| August 04, 2025 | 46.15 | 47.08 | 47.08 | 47.1 | 46.15 | 1.85M |
| August 01, 2025 | 46.02 | 46.15 | 46.15 | 46.36 | 45.46 | 2.03M |
| July 31, 2025 | 45.46 | 45.58 | 45.58 | 46.03 | 45.3 | 2M |
| July 30, 2025 | 46.18 | 45.73 | 45.73 | 46.78 | 45.55 | 2.3M |
| July 29, 2025 | 46 | 46.26 | 46.26 | 46.39 | 45.6 | 1.8M |
| July 28, 2025 | 46.57 | 45.72 | 45.72 | 46.6 | 45.67 | 1.5M |
| July 25, 2025 | 46.4 | 46.68 | 46.68 | 46.92 | 45.44 | 3.99M |
| July 24, 2025 | 46.98 | 47.15 | 47.15 | 47.33 | 46.69 | 3.07M |
| July 23, 2025 | 47.36 | 47.13 | 47.13 | 47.56 | 47.08 | 1.51M |
| July 22, 2025 | 46.86 | 47.39 | 47.39 | 47.5 | 46.8 | 2.68M |
| July 21, 2025 | 47.29 | 46.63 | 46.63 | 47.65 | 46.58 | 2.44M |
| July 18, 2025 | 47.46 | 47.7 | 47.7 | 47.75 | 47.36 | 1.35M |
| July 17, 2025 | 47.42 | 47.45 | 47.45 | 47.76 | 47.3 | 1.15M |
| July 16, 2025 | 47.46 | 47.6 | 47.6 | 47.78 | 47.18 | 1.11M |
| July 15, 2025 | 48.09 | 47.31 | 47.31 | 48.23 | 47.3 | 1.46M |
| July 14, 2025 | 47.77 | 48.07 | 48.07 | 48.14 | 47.63 | 1.19M |
| July 11, 2025 | 48.03 | 47.8 | 47.8 | 48.09 | 47.52 | 1.51M |
| July 10, 2025 | 47.36 | 48.22 | 48.22 | 48.57 | 47.35 | 1.71M |
| July 09, 2025 | 47.55 | 47.45 | 47.45 | 47.71 | 47.3 | 1.04M |
| July 08, 2025 | 47.25 | 47.47 | 47.47 | 47.84 | 47.17 | 1.5M |
| July 07, 2025 | 48.2 | 47.59 | 47.59 | 48.4 | 47.45 | 1.46M |
| July 03, 2025 | 48.05 | 48.21 | 48.21 | 48.53 | 47.98 | 985,600 |
| July 02, 2025 | 47.55 | 48.22 | 48.22 | 48.24 | 47.41 | 2.18M |
| July 01, 2025 | 46.74 | 47.43 | 47.43 | 47.74 | 46.72 | 1.79M |
| June 30, 2025 | 46.42 | 46.68 | 46.68 | 46.71 | 45.85 | 1.67M |
| June 27, 2025 | 46.45 | 46.38 | 46.38 | 46.85 | 46.17 | 1.66M |
| June 26, 2025 | 46.51 | 46.45 | 46.45 | 46.68 | 45.98 | 1.28M |
| June 25, 2025 | 47.27 | 46.39 | 46.39 | 47.27 | 46.35 | 1.49M |
| June 24, 2025 | 47.27 | 47.33 | 47.33 | 47.49 | 46.93 | 1.31M |
| June 23, 2025 | 46.68 | 47.21 | 47.21 | 47.25 | 46.54 | 1.16M |
| June 20, 2025 | 45.69 | 46.68 | 46.68 | 46.88 | 45.69 | 2.16M |
| June 18, 2025 | 46.07 | 46.39 | 46.39 | 46.61 | 45.98 | 905,100 |
| June 17, 2025 | 45.97 | 46.1 | 46.1 | 46.29 | 45.57 | 1.06M |
| June 16, 2025 | 46.26 | 45.93 | 45.93 | 46.48 | 45.71 | 985,715 |
| June 13, 2025 | 46.58 | 46.2 | 46.2 | 46.79 | 45.95 | 1.01M |
| June 12, 2025 | 47.46 | 47.41 | 46.63 | 47.73 | 47.24 | 1.21M |
| June 11, 2025 | 47.91 | 47.63 | 46.85 | 48.25 | 47.44 | 1.19M |
| June 10, 2025 | 46.94 | 47.75 | 46.96 | 47.77 | 46.94 | 1.31M |
| June 09, 2025 | 46.44 | 46.84 | 46.07 | 47.04 | 46.25 | 938,900 |
| June 06, 2025 | 46.24 | 46.44 | 46.44 | 46.48 | 46.08 | 876,400 |
| June 05, 2025 | 46.2 | 46.09 | 46.09 | 46.28 | 45.81 | 1.87M |
| June 04, 2025 | 46.36 | 46.09 | 46.09 | 46.37 | 45.96 | 1.42M |
| June 03, 2025 | 46.39 | 46.32 | 46.32 | 46.58 | 46.13 | 1.23M |
| June 02, 2025 | 46.47 | 46.52 | 46.52 | 46.56 | 45.83 | 1.4M |
| May 30, 2025 | 46.18 | 46.7 | 46.7 | 46.76 | 45.66 | 3.8M |
| May 29, 2025 | 46.35 | 46.2 | 46.2 | 46.66 | 46.01 | 1.34M |
| May 28, 2025 | 46.5 | 46.28 | 46.28 | 46.54 | 45.85 | 1.65M |
| May 27, 2025 | 46.58 | 46.44 | 46.44 | 46.84 | 46.19 | 2.08M |
| May 23, 2025 | 46.03 | 46.23 | 46.23 | 46.43 | 45.8 | 1.18M |
| May 22, 2025 | 46.31 | 46.03 | 46.03 | 46.36 | 45.78 | 1.73M |
| May 21, 2025 | 47.24 | 46.38 | 46.38 | 47.32 | 46.3 | 2.01M |
