49.12
+0.94(+1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 48.18 | 49.12 | 49.12 | 49.24 | 48.04 | 64,529 |
| October 22, 2025 | 48.43 | 48.18 | 48.18 | 48.8 | 47.89 | 71,833 |
| October 21, 2025 | 47.5 | 48.25 | 48.25 | 48.38 | 47.46 | 47,945 |
| October 20, 2025 | 46.8 | 47.44 | 47.44 | 47.45 | 46.77 | 58,500 |
| October 17, 2025 | 46.06 | 46.57 | 46.57 | 46.73 | 45.34 | 68,529 |
| October 16, 2025 | 46.44 | 46.25 | 46.25 | 47 | 45.69 | 61,900 |
| October 15, 2025 | 45.84 | 46.2 | 46.2 | 46.22 | 45.46 | 58,825 |
| October 14, 2025 | 44.59 | 45.41 | 45.41 | 45.65 | 44.59 | 90,124 |
| October 13, 2025 | 45.06 | 44.98 | 44.98 | 45.19 | 44.46 | 73,005 |
| October 10, 2025 | 45.4 | 44.4 | 44.4 | 45.52 | 44.13 | 103,100 |
| October 09, 2025 | 46.12 | 45.24 | 45.24 | 46.12 | 45.07 | 71,824 |
| October 08, 2025 | 46.54 | 46.07 | 46.07 | 46.54 | 45.76 | 102,918 |
| October 07, 2025 | 46.65 | 46.19 | 46.19 | 46.97 | 45.69 | 235,541 |
| October 06, 2025 | 47.66 | 46.65 | 46.65 | 47.96 | 46.39 | 125,900 |
| October 03, 2025 | 47.34 | 47.49 | 47.49 | 48.12 | 47.19 | 188,812 |
| October 02, 2025 | 46.66 | 47.13 | 47.13 | 47.5 | 46.47 | 87,019 |
| October 01, 2025 | 46.25 | 46.87 | 46.87 | 47.2 | 45.79 | 76,800 |
| September 30, 2025 | 45.46 | 46.41 | 46.41 | 46.45 | 45.11 | 93,000 |
| September 29, 2025 | 46.05 | 45.46 | 45.46 | 46.05 | 44.95 | 97,600 |
| September 26, 2025 | 45.46 | 45.93 | 45.93 | 46.17 | 45.4 | 78,522 |
| September 25, 2025 | 45.07 | 45.38 | 45.38 | 45.56 | 44.59 | 77,500 |
| September 24, 2025 | 45.68 | 45.21 | 45.21 | 45.68 | 45.07 | 75,800 |
| September 23, 2025 | 45.36 | 45.77 | 45.77 | 46.93 | 45.36 | 212,700 |
| September 22, 2025 | 44.94 | 45.18 | 45.18 | 45.3 | 44.23 | 77,240 |
| September 19, 2025 | 44.99 | 44.9 | 44.9 | 44.99 | 44.33 | 299,600 |
| September 18, 2025 | 43.62 | 44.55 | 44.55 | 44.59 | 43.59 | 70,406 |
| September 17, 2025 | 43.51 | 43.57 | 43.57 | 44.56 | 43.3 | 99,418 |
| September 16, 2025 | 43.33 | 43.33 | 43.33 | 43.38 | 42.76 | 50,700 |
| September 15, 2025 | 43.07 | 43.24 | 43.24 | 43.63 | 42.9 | 51,800 |
| September 12, 2025 | 43.82 | 42.96 | 42.96 | 43.82 | 42.79 | 52,112 |
| September 11, 2025 | 42.74 | 43.89 | 43.89 | 43.98 | 42.63 | 64,700 |
| September 10, 2025 | 42.07 | 42.59 | 42.59 | 42.82 | 42.07 | 53,200 |
| September 09, 2025 | 42.87 | 42.07 | 42.07 | 42.87 | 41.98 | 39,424 |
| September 08, 2025 | 43.27 | 42.97 | 42.97 | 43.27 | 42.64 | 36,047 |
| September 05, 2025 | 43.4 | 43.22 | 43.22 | 43.64 | 42.48 | 56,313 |
| September 04, 2025 | 42.54 | 43.2 | 43.2 | 43.31 | 42.33 | 44,442 |
| September 03, 2025 | 42.18 | 42.27 | 42.27 | 42.48 | 41.85 | 54,805 |
| September 02, 2025 | 42.2 | 42.18 | 42.18 | 42.4 | 41.9 | 47,842 |
| August 29, 2025 | 42.94 | 42.77 | 42.77 | 43.12 | 42.31 | 64,101 |
| August 28, 2025 | 43.31 | 42.75 | 42.75 | 43.31 | 42.5 | 43,400 |
| August 27, 2025 | 43.25 | 43.05 | 43.05 | 43.72 | 42.65 | 66,700 |
| August 26, 2025 | 42.35 | 43.43 | 43.43 | 43.62 | 42.35 | 131,500 |
| August 25, 2025 | 42.81 | 42.26 | 42.26 | 43.15 | 42.12 | 52,907 |
| August 22, 2025 | 41.66 | 42.65 | 42.65 | 43 | 41.66 | 133,233 |
| August 21, 2025 | 41.25 | 41.23 | 41.23 | 41.46 | 41.02 | 40,225 |
| August 20, 2025 | 41.88 | 41.23 | 41.23 | 42.07 | 41.19 | 41,000 |
| August 19, 2025 | 41.49 | 41.8 | 41.8 | 42 | 41.35 | 52,800 |
| August 18, 2025 | 41.42 | 41.3 | 41.3 | 41.51 | 41.1 | 47,500 |
| August 15, 2025 | 42.13 | 41.2 | 41.2 | 42.15 | 41.07 | 131,336 |
| August 14, 2025 | 42.72 | 42.18 | 42 | 42.85 | 41.77 | 55,332 |
| August 13, 2025 | 42.84 | 43.33 | 43.14 | 43.62 | 42.64 | 68,023 |
| August 12, 2025 | 41.74 | 42.7 | 42.51 | 42.87 | 41.63 | 76,314 |
| August 11, 2025 | 41.27 | 41.31 | 41.13 | 41.5 | 40.74 | 50,000 |
| August 08, 2025 | 41.56 | 41.17 | 41.17 | 41.8 | 41.14 | 45,400 |
| August 07, 2025 | 42.21 | 41.36 | 41.36 | 42.89 | 41.08 | 53,935 |
| August 06, 2025 | 43.04 | 41.89 | 41.89 | 43.11 | 41.89 | 72,300 |
| August 05, 2025 | 42.05 | 42.94 | 42.94 | 42.94 | 41.88 | 79,000 |
| August 04, 2025 | 41.04 | 41.88 | 41.88 | 41.96 | 40.79 | 77,625 |
| August 01, 2025 | 40.72 | 40.85 | 40.85 | 41.94 | 39.64 | 106,000 |
| July 31, 2025 | 41.01 | 41.16 | 41.16 | 41.16 | 40.45 | 80,715 |