45.00
+0.295(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.67 | 44.7 | 44.7 | 46.85 | 44.58 | 493,900 |
| September 04, 2025 | 44 | 45.24 | 45.24 | 45.57 | 43.25 | 704,909 |
| September 03, 2025 | 44.71 | 44.2 | 44.2 | 45.05 | 43.86 | 553,498 |
| September 02, 2025 | 45.26 | 44.73 | 44.73 | 45.7 | 44.51 | 675,408 |
| August 29, 2025 | 46.48 | 45.99 | 45.99 | 46.74 | 45.59 | 621,612 |
| August 28, 2025 | 47.39 | 46.42 | 46.42 | 47.88 | 46.36 | 1.16M |
| August 27, 2025 | 45.25 | 47.42 | 47.42 | 47.55 | 45.12 | 2.07M |
| August 26, 2025 | 43.29 | 45.04 | 45.04 | 45.16 | 43.29 | 1.84M |
| August 25, 2025 | 42.62 | 43.6 | 43.6 | 43.73 | 42.62 | 1.41M |
| August 22, 2025 | 42.03 | 42.82 | 42.82 | 43.52 | 41.65 | 821,004 |
| August 21, 2025 | 41.38 | 41.9 | 41.9 | 42.18 | 40.97 | 840,246 |
| August 20, 2025 | 42.22 | 41.83 | 41.83 | 43.22 | 41.66 | 1.26M |
| August 19, 2025 | 42.1 | 42.51 | 42.51 | 42.51 | 41.57 | 900,510 |
| August 18, 2025 | 42.11 | 42.14 | 42.14 | 43.31 | 41.79 | 1.11M |
| August 15, 2025 | 41.75 | 42.12 | 42.12 | 42.67 | 41.27 | 1.43M |
| August 14, 2025 | 42.12 | 41.47 | 41.47 | 42.5 | 41.44 | 1.29M |
| August 13, 2025 | 44.38 | 42.65 | 42.65 | 44.71 | 39.57 | 5.12M |
| August 12, 2025 | 36.5 | 36.92 | 36.92 | 37.11 | 35.51 | 1.88M |
| August 11, 2025 | 36.88 | 35.64 | 35.64 | 37.39 | 35.52 | 1.99M |
| August 08, 2025 | 37.61 | 36.94 | 36.94 | 39.2 | 36.73 | 1.65M |
| August 07, 2025 | 40.6 | 37.36 | 37.36 | 40.6 | 36.97 | 1.39M |
| August 06, 2025 | 40.62 | 40.01 | 40.01 | 40.99 | 39.63 | 527,616 |
| August 05, 2025 | 40.78 | 40.5 | 40.5 | 41.01 | 40.06 | 871,928 |
| August 04, 2025 | 39.51 | 40.44 | 40.44 | 40.63 | 39.33 | 624,553 |
| August 01, 2025 | 39.29 | 39.03 | 39.03 | 39.5 | 38.35 | 786,107 |
| July 31, 2025 | 41.44 | 40.05 | 40.05 | 41.51 | 39.97 | 612,269 |
| July 30, 2025 | 41.22 | 41.04 | 41.04 | 41.37 | 40.47 | 1.16M |
| July 29, 2025 | 41.34 | 40.92 | 40.92 | 42.12 | 40.82 | 1.51M |
| July 28, 2025 | 41.83 | 41.16 | 41.16 | 42.03 | 41.07 | 1.01M |
| July 25, 2025 | 41.77 | 41.64 | 41.64 | 42.06 | 41.24 | 483,106 |
| July 24, 2025 | 42.31 | 41.52 | 41.52 | 42.53 | 41.24 | 771,700 |
| July 23, 2025 | 42.42 | 42.5 | 42.5 | 42.75 | 41.87 | 455,233 |
| July 22, 2025 | 42.24 | 42.22 | 42.22 | 42.92 | 42.01 | 816,900 |
| July 21, 2025 | 42.57 | 42.17 | 42.17 | 42.9 | 42.1 | 900,600 |
| July 18, 2025 | 43.87 | 42.54 | 42.54 | 44.04 | 42.49 | 784,830 |
| July 17, 2025 | 43.2 | 43.49 | 43.49 | 43.87 | 43.12 | 602,760 |
| July 16, 2025 | 43.16 | 43.41 | 43.41 | 43.48 | 42.6 | 926,841 |
| July 15, 2025 | 43.95 | 42.5 | 42.5 | 44.29 | 42.47 | 963,600 |
| July 14, 2025 | 42.17 | 43.49 | 43.49 | 44.66 | 42.09 | 1.05M |
| July 11, 2025 | 46.47 | 44.27 | 44.27 | 46.5 | 44.13 | 762,700 |
| July 10, 2025 | 47.17 | 46.95 | 46.95 | 47.7 | 45.62 | 907,276 |
| July 09, 2025 | 47.2 | 47.14 | 47.14 | 47.56 | 46.05 | 1.02M |
| July 08, 2025 | 48.25 | 47.26 | 47.26 | 48.43 | 46.2 | 928,572 |
| July 07, 2025 | 47.76 | 47.92 | 47.92 | 48.28 | 47.24 | 804,200 |
| July 03, 2025 | 47.89 | 48.11 | 48.11 | 49.1 | 47.77 | 570,000 |
| July 02, 2025 | 48.85 | 47.84 | 47.84 | 49.12 | 47.73 | 875,074 |
| July 01, 2025 | 51.34 | 48.82 | 48.82 | 51.61 | 48.57 | 783,205 |
| June 30, 2025 | 51.66 | 51.62 | 51.62 | 52.04 | 50.92 | 836,024 |
| June 27, 2025 | 51.53 | 51.12 | 51.12 | 51.56 | 50.22 | 923,568 |
| June 26, 2025 | 50.53 | 51.08 | 51.08 | 52.08 | 49.21 | 767,300 |
| June 25, 2025 | 53.81 | 50 | 50 | 53.81 | 49.77 | 826,667 |
| June 24, 2025 | 53.01 | 53.23 | 53.23 | 53.76 | 52.3 | 808,300 |
| June 23, 2025 | 52.47 | 52.87 | 52.87 | 53.14 | 51.51 | 486,812 |
| June 20, 2025 | 53.78 | 52.76 | 52.76 | 54.5 | 51.86 | 945,100 |
| June 18, 2025 | 53.99 | 53.41 | 53.41 | 54.3 | 53.16 | 371,087 |
| June 17, 2025 | 53.9 | 53.99 | 53.99 | 54.86 | 53.71 | 491,300 |
| June 16, 2025 | 54.16 | 54.51 | 54.51 | 55.12 | 53.75 | 406,200 |
| June 13, 2025 | 54.81 | 53.47 | 53.47 | 55.38 | 53.31 | 437,115 |
| June 12, 2025 | 56.33 | 55.82 | 55.82 | 57.07 | 55.51 | 411,600 |
| June 11, 2025 | 57.45 | 56.71 | 56.71 | 58.15 | 56.47 | 677,546 |
