46.84
+0.38(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.86 | 46.84 | 46.84 | 46.9 | 46.84 | 984 |
| August 15, 2025 | 46.4 | 46.46 | 46.46 | 46.46 | 46.34 | 994 |
| August 14, 2025 | 46.14 | 46.15 | 46.15 | 46.15 | 46.07 | 5,128 |
| August 13, 2025 | 46.28 | 46.32 | 46.32 | 46.35 | 46.27 | 2,869 |
| August 12, 2025 | 46.45 | 46.35 | 46.35 | 46.45 | 46.29 | 2,535 |
| August 11, 2025 | 46.55 | 46.13 | 46.13 | 46.55 | 46.13 | 1,438 |
| August 08, 2025 | 46.42 | 46.4 | 46.4 | 46.43 | 46.24 | 2,534 |
| August 07, 2025 | 46.74 | 46.59 | 46.59 | 46.74 | 46.47 | 682 |
| August 06, 2025 | 46.76 | 46.6 | 46.6 | 46.79 | 46.51 | 1,246 |
| August 05, 2025 | 46.84 | 46.83 | 46.83 | 46.84 | 46.8 | 1,891 |
| August 04, 2025 | 46.88 | 46.83 | 46.83 | 46.88 | 46.72 | 3,123 |
| August 01, 2025 | 46.17 | 46.78 | 46.78 | 46.95 | 46.17 | 1,532 |
| July 31, 2025 | 46.5 | 46.46 | 46.46 | 46.58 | 46.38 | 2,481 |
| July 30, 2025 | 47.2 | 47.18 | 46.37 | 47.2 | 47.08 | 2,974 |
| July 29, 2025 | 47.15 | 47.3 | 46.49 | 47.3 | 47.15 | 1,358 |
| July 28, 2025 | 47.29 | 47.17 | 46.36 | 47.29 | 47.17 | 1,856 |
| July 25, 2025 | 47.36 | 47.3 | 47.3 | 47.36 | 47.3 | 469 |
| July 24, 2025 | 47.36 | 47.37 | 47.37 | 47.37 | 47.36 | 437 |
| July 23, 2025 | 47 | 47.37 | 47.37 | 47.37 | 47 | 1,360 |
| July 22, 2025 | 47.47 | 46.83 | 46.83 | 47.47 | 46.67 | 2,868 |
| July 21, 2025 | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 355 |
| July 18, 2025 | 46.7 | 46.7 | 46.7 | 46.73 | 46.66 | 1,981 |
| July 17, 2025 | 46.61 | 46.52 | 46.52 | 46.61 | 46.52 | 849 |
| July 16, 2025 | 47.29 | 46.66 | 46.66 | 47.29 | 46.63 | 3,138 |
| July 15, 2025 | 46.76 | 47.25 | 47.25 | 47.25 | 46.75 | 2,551 |
| July 14, 2025 | 47.44 | 47.05 | 47.05 | 47.44 | 47.05 | 3,221 |
| July 11, 2025 | 47.15 | 47.11 | 47.11 | 47.15 | 47.11 | 850 |
| July 10, 2025 | 46.67 | 46.81 | 46.81 | 46.81 | 46.67 | 749 |
| July 09, 2025 | 46.1 | 46.25 | 46.25 | 46.93 | 46 | 3,327 |
| July 08, 2025 | 46.14 | 46.14 | 46.14 | 46.15 | 46.14 | 1,489 |
| July 07, 2025 | 46.3 | 46.52 | 46.52 | 46.67 | 46.3 | 1,213 |
| July 03, 2025 | 46.6 | 46.3 | 46.3 | 46.6 | 46.3 | 546 |
| July 02, 2025 | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0 |
| July 01, 2025 | 46.15 | 46.3 | 46.3 | 46.35 | 46.15 | 2,875 |
| June 30, 2025 | 46.43 | 46.31 | 46.31 | 46.43 | 46 | 1,714 |
| June 27, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 113 |
| June 26, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 1 |
| June 25, 2025 | 46.29 | 46.5 | 46.5 | 46.5 | 46.29 | 1,646 |
| June 24, 2025 | 46.21 | 46.32 | 46.32 | 46.32 | 46.05 | 1,891 |
| June 23, 2025 | 46.5 | 46.25 | 46.25 | 46.5 | 46.25 | 3,414 |
| June 20, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 115 |
| June 18, 2025 | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 249 |
| June 17, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 278 |
| June 16, 2025 | 46.56 | 46.61 | 46.61 | 46.61 | 46.56 | 319 |
| June 13, 2025 | 46.47 | 46.29 | 46.29 | 46.47 | 46.29 | 540 |
| June 12, 2025 | 46.56 | 46.53 | 46.53 | 46.56 | 46.53 | 600 |
| June 11, 2025 | 46.5 | 46.73 | 46.73 | 46.73 | 46.5 | 462 |
| June 10, 2025 | 46.72 | 46.31 | 46.31 | 46.72 | 46.31 | 326 |
| June 09, 2025 | 46.14 | 46.4 | 46.4 | 46.54 | 46.14 | 1,422 |
| June 06, 2025 | 46.02 | 45.73 | 45.73 | 46.25 | 45.73 | 3,250 |
| June 05, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 205 |
| June 04, 2025 | 46.18 | 46.02 | 46.02 | 46.21 | 45.93 | 1,567 |
| June 03, 2025 | 46.16 | 45.92 | 45.92 | 46.31 | 45.91 | 846 |
| June 02, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 492 |
| May 30, 2025 | 46.27 | 46.39 | 46.39 | 46.39 | 46.14 | 714 |
| May 29, 2025 | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | 287 |
| May 28, 2025 | 46.49 | 46 | 46 | 46.5 | 46 | 3,384 |
| May 27, 2025 | 46.25 | 46.25 | 46.25 | 46.27 | 46.25 | 882 |
| May 23, 2025 | 46.13 | 46.15 | 46.15 | 46.15 | 46.02 | 921 |
| May 22, 2025 | 45.73 | 46.09 | 46.09 | 46.62 | 45.73 | 2,847 |