49.43
+2.9(+6.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 47.96 | 49.43 | 49.43 | 49.58 | 47.44 | 653,523 |
| October 22, 2025 | 45.79 | 46.53 | 46.53 | 46.56 | 44.84 | 350,876 |
| October 21, 2025 | 45.94 | 45.24 | 45.24 | 46.18 | 45.17 | 334,827 |
| October 20, 2025 | 46.33 | 46.33 | 46.33 | 47.32 | 46.02 | 337,300 |
| October 17, 2025 | 45.22 | 46.11 | 46.11 | 46.44 | 44.73 | 493,245 |
| October 16, 2025 | 44.51 | 44.71 | 44.71 | 46.08 | 44.25 | 1.03M |
| October 15, 2025 | 44 | 43.98 | 43.98 | 44.49 | 43.62 | 431,632 |
| October 14, 2025 | 42.82 | 43.29 | 43.29 | 43.71 | 42.26 | 343,442 |
| October 13, 2025 | 44 | 43.95 | 43.95 | 44.47 | 43.59 | 343,346 |
| October 10, 2025 | 44.01 | 43.5 | 43.5 | 44.6 | 43.16 | 511,906 |
| October 09, 2025 | 44.61 | 44.71 | 44.71 | 45.06 | 44.02 | 454,711 |
| October 08, 2025 | 44.68 | 44.11 | 44.11 | 44.72 | 43.45 | 504,611 |
| October 07, 2025 | 45.48 | 44.35 | 44.35 | 45.56 | 43.75 | 658,136 |
| October 06, 2025 | 46.64 | 46.04 | 46.04 | 46.89 | 45.96 | 596,701 |
| October 03, 2025 | 46.61 | 47.09 | 47.09 | 47.14 | 46.37 | 343,800 |
| October 02, 2025 | 45.95 | 46.05 | 46.05 | 46.11 | 45.06 | 379,322 |
| October 01, 2025 | 45.75 | 46.13 | 46.13 | 46.68 | 45.65 | 400,708 |
| September 30, 2025 | 46.23 | 46.08 | 46.08 | 46.88 | 45.76 | 450,500 |
| September 29, 2025 | 47.15 | 46.51 | 46.51 | 47.15 | 45.56 | 595,700 |
| September 26, 2025 | 47.19 | 47.22 | 47.22 | 47.71 | 46.93 | 404,500 |
| September 25, 2025 | 47.52 | 47.4 | 47.4 | 47.6 | 46.75 | 459,965 |
| September 24, 2025 | 48.18 | 47.53 | 47.53 | 48.31 | 47.44 | 298,703 |
| September 23, 2025 | 47.66 | 48.34 | 48.34 | 48.76 | 47.58 | 550,828 |
| September 22, 2025 | 47.65 | 47.2 | 47.2 | 47.93 | 47.2 | 467,035 |
| September 19, 2025 | 48.4 | 47.61 | 47.61 | 48.41 | 47.11 | 1.27M |
| September 18, 2025 | 48.78 | 48.82 | 48.82 | 49.17 | 48.12 | 412,100 |
| September 17, 2025 | 48.5 | 49.03 | 49.03 | 49.27 | 48.31 | 563,823 |
| September 16, 2025 | 49.29 | 48.42 | 48.42 | 49.29 | 48.19 | 468,800 |
| September 15, 2025 | 48.27 | 49.12 | 49.12 | 49.83 | 48.24 | 562,000 |
| September 12, 2025 | 47.48 | 47.11 | 47.11 | 48 | 47.06 | 622,300 |
| September 11, 2025 | 46.46 | 46.9 | 46.9 | 46.95 | 45.76 | 382,079 |
| September 10, 2025 | 46.59 | 46.21 | 46.21 | 46.59 | 45.91 | 386,644 |
| September 09, 2025 | 47.55 | 47.29 | 46.52 | 47.55 | 46.5 | 517,000 |
| September 08, 2025 | 47.37 | 47.7 | 46.92 | 48 | 46.71 | 874,413 |
| September 05, 2025 | 45.81 | 46.79 | 46.79 | 47.13 | 45.81 | 577,100 |
| September 04, 2025 | 45.47 | 46.03 | 46.03 | 46.38 | 44.92 | 406,119 |
| September 03, 2025 | 45.47 | 45.99 | 45.99 | 46.43 | 45.4 | 521,984 |
| September 02, 2025 | 45.44 | 45.19 | 45.19 | 45.63 | 44.82 | 513,159 |
| August 29, 2025 | 45.31 | 45.42 | 45.42 | 45.52 | 44.48 | 715,105 |
| August 28, 2025 | 45.05 | 45.23 | 45.23 | 45.4 | 44.49 | 443,151 |
| August 27, 2025 | 44 | 44.74 | 44.74 | 45.05 | 43.99 | 304,847 |
| August 26, 2025 | 43.84 | 44.12 | 44.12 | 44.33 | 43.58 | 452,822 |
| August 25, 2025 | 44.46 | 44.33 | 44.33 | 44.66 | 43.93 | 292,613 |
| August 22, 2025 | 44.69 | 44.73 | 44.73 | 45.44 | 44.46 | 686,600 |
| August 21, 2025 | 42.41 | 44.5 | 44.5 | 44.56 | 42.37 | 542,953 |
| August 20, 2025 | 41.89 | 42.24 | 42.24 | 42.75 | 41.76 | 338,431 |
| August 19, 2025 | 42.84 | 41.5 | 41.5 | 42.99 | 41.42 | 370,616 |
| August 18, 2025 | 41.38 | 42.68 | 42.68 | 43.18 | 41.25 | 513,613 |
| August 15, 2025 | 41.55 | 41.64 | 41.64 | 41.8 | 41.25 | 384,500 |
| August 14, 2025 | 42.01 | 41.51 | 41.51 | 42.28 | 41.21 | 449,476 |
| August 13, 2025 | 41.91 | 42.31 | 42.31 | 42.41 | 41.72 | 424,868 |
| August 12, 2025 | 42.02 | 42.25 | 42.25 | 42.95 | 41.91 | 558,099 |
| August 11, 2025 | 42.67 | 41.89 | 41.89 | 43.07 | 41.2 | 691,158 |
| August 08, 2025 | 43.47 | 42.86 | 42.86 | 44.33 | 41.91 | 1.34M |
| August 07, 2025 | 43.98 | 43.08 | 43.08 | 44.21 | 42.44 | 680,287 |
| August 06, 2025 | 43.1 | 43.7 | 43.7 | 45.34 | 42.88 | 1.12M |
| August 05, 2025 | 42.2 | 43.27 | 43.27 | 43.48 | 41.63 | 1.02M |
| August 04, 2025 | 40.49 | 41.64 | 41.64 | 41.75 | 40.49 | 496,701 |
| August 01, 2025 | 40.19 | 40.19 | 40.19 | 40.49 | 39.06 | 669,502 |
| July 31, 2025 | 40.21 | 39.9 | 39.9 | 40.85 | 39.74 | 514,292 |