45.52
-1.065(-2.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 46.75 | 45.52 | 45.52 | 46.75 | 45.33 | 1.91M |
| July 29, 2025 | 46.85 | 46.58 | 46.58 | 46.99 | 46.4 | 1.27M |
| July 28, 2025 | 47.45 | 46.62 | 46.62 | 47.6 | 45.99 | 1.4M |
| July 25, 2025 | 47.41 | 47.15 | 47.15 | 47.43 | 46.79 | 2.18M |
| July 24, 2025 | 47.15 | 47.09 | 47.09 | 47.54 | 46.7 | 1.13M |
| July 23, 2025 | 47.6 | 47.54 | 47.54 | 47.93 | 47.3 | 844,341 |
| July 22, 2025 | 46.06 | 47.07 | 47.07 | 47.51 | 46.06 | 1.72M |
| July 21, 2025 | 46.67 | 45.99 | 45.99 | 46.96 | 45.86 | 845,900 |
| July 18, 2025 | 47.14 | 46.56 | 46.56 | 47.4 | 46.36 | 913,548 |
| July 17, 2025 | 46.63 | 47.07 | 47.07 | 47.5 | 46.63 | 970,511 |
| July 16, 2025 | 45.57 | 46.77 | 46.77 | 46.79 | 45.55 | 1.63M |
| July 15, 2025 | 47.08 | 45.52 | 45.52 | 47.14 | 45.43 | 1.27M |
| July 14, 2025 | 46.3 | 46.88 | 46.88 | 47.04 | 46.13 | 1.3M |
| July 11, 2025 | 47.06 | 46.43 | 46.43 | 47.19 | 46.29 | 1.08M |
| July 10, 2025 | 47.3 | 47.14 | 47.14 | 47.6 | 47.01 | 1.3M |
| July 09, 2025 | 47.55 | 47.72 | 47.72 | 47.86 | 47.04 | 1.15M |
| July 08, 2025 | 47.04 | 47.36 | 47.35 | 47.75 | 46.96 | 1.42M |
| July 07, 2025 | 47.55 | 46.96 | 46.96 | 47.76 | 46.65 | 1.98M |
| July 03, 2025 | 47.72 | 47.62 | 47.62 | 48.15 | 47.51 | 823,811 |
| July 02, 2025 | 47.5 | 47.45 | 47.45 | 47.66 | 46.54 | 1.47M |
| July 01, 2025 | 47.7 | 48.15 | 48.15 | 48.62 | 47.51 | 1.72M |
| June 30, 2025 | 48.23 | 47.94 | 47.94 | 48.41 | 47.7 | 1.25M |
| June 27, 2025 | 48.9 | 48.2 | 48.2 | 49.37 | 47.69 | 2.2M |
| June 26, 2025 | 48.48 | 49.03 | 49.03 | 49.47 | 48.15 | 1.4M |
| June 25, 2025 | 48 | 48.06 | 48.06 | 48.42 | 47.06 | 1.78M |
| June 24, 2025 | 48.37 | 47.82 | 47.82 | 48.37 | 46.91 | 2.36M |
| June 23, 2025 | 48.36 | 47.63 | 47.63 | 49 | 47.54 | 2.38M |
| June 20, 2025 | 50.67 | 48.93 | 48.93 | 51 | 48.25 | 5.15M |
| June 18, 2025 | 52.88 | 52.78 | 52.78 | 53.5 | 52.62 | 734,500 |
| June 17, 2025 | 52.97 | 52.98 | 52.98 | 53.46 | 52.72 | 697,661 |
| June 16, 2025 | 53.8 | 53.11 | 53.11 | 53.96 | 52.86 | 899,642 |
| June 13, 2025 | 53.67 | 53.46 | 53.46 | 54.38 | 53.11 | 934,005 |
| June 12, 2025 | 52.78 | 53.69 | 53.52 | 53.72 | 52.53 | 849,710 |
| June 11, 2025 | 52.88 | 53.31 | 53.15 | 53.31 | 52.28 | 1.28M |
| June 10, 2025 | 53.02 | 52.79 | 52.79 | 53.2 | 52.49 | 475,415 |
| June 09, 2025 | 53.95 | 52.85 | 52.85 | 54.08 | 52.76 | 1.05M |
| June 06, 2025 | 53.05 | 53.57 | 53.57 | 53.67 | 52.71 | 998,239 |
| June 05, 2025 | 52.19 | 52.34 | 52.34 | 52.44 | 51.81 | 1.12M |
| June 04, 2025 | 52.14 | 52 | 52 | 52.6 | 51.93 | 870,478 |
| June 03, 2025 | 51.33 | 51.99 | 51.99 | 52.08 | 51.05 | 1.09M |
| June 02, 2025 | 51.81 | 51.09 | 51.09 | 51.83 | 50.53 | 1.16M |
| May 30, 2025 | 51.31 | 52.19 | 52.19 | 52.27 | 51.11 | 1.45M |
| May 29, 2025 | 51.7 | 51.43 | 51.43 | 51.81 | 51.3 | 1.02M |
| May 28, 2025 | 52.43 | 51.48 | 51.48 | 52.88 | 51.37 | 1.47M |
| May 27, 2025 | 50.82 | 52.44 | 52.44 | 52.63 | 50.78 | 1.81M |
| May 23, 2025 | 51.61 | 51.12 | 51.12 | 51.74 | 50.3 | 1.18M |
| May 22, 2025 | 52.22 | 52.34 | 52.34 | 52.76 | 51.9 | 1.02M |
| May 21, 2025 | 54.7 | 52.07 | 52.07 | 54.7 | 51.26 | 2.86M |
| May 20, 2025 | 55.43 | 55.33 | 55.33 | 56.07 | 55.09 | 754,442 |
| May 19, 2025 | 55.78 | 55.45 | 55.45 | 55.96 | 55.24 | 894,000 |
| May 16, 2025 | 55.79 | 56.12 | 56.12 | 56.4 | 55.58 | 1.08M |
| May 15, 2025 | 55.19 | 55.82 | 55.82 | 56.18 | 55.27 | 1.12M |
| May 14, 2025 | 55.9 | 55.66 | 55.66 | 55.9 | 55.24 | 959,265 |
| May 13, 2025 | 56.19 | 55.96 | 55.96 | 56.3 | 55.83 | 847,100 |
| May 12, 2025 | 56.42 | 56.06 | 56.06 | 56.78 | 55.41 | 983,100 |
| May 09, 2025 | 54.97 | 55.2 | 55.2 | 55.4 | 54.09 | 1.31M |
| May 08, 2025 | 54.93 | 54.82 | 54.82 | 55.8 | 53.97 | 1.96M |
| May 07, 2025 | 54 | 54.42 | 54.42 | 54.66 | 52.78 | 4.07M |
| May 06, 2025 | 52.14 | 54.18 | 54.18 | 54.57 | 50.63 | 2.69M |
| May 05, 2025 | 51.81 | 51.57 | 51.57 | 52.16 | 51.17 | 2.24M |