46.07
+0.35(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 45.66 | 46.07 | 46.07 | 46.69 | 45.66 | 1.81M |
| October 22, 2025 | 46.18 | 45.72 | 45.72 | 46.38 | 45.54 | 864,800 |
| October 21, 2025 | 45.27 | 46.22 | 46.22 | 46.4 | 45.04 | 1.85M |
| October 20, 2025 | 45.32 | 44.82 | 44.82 | 45.32 | 44.68 | 1.15M |
| October 17, 2025 | 44.53 | 44.77 | 44.77 | 44.89 | 44.35 | 1.05M |
| October 16, 2025 | 44.68 | 44.75 | 44.75 | 44.91 | 44.33 | 1.61M |
| October 15, 2025 | 45.09 | 44.84 | 44.84 | 45.33 | 44.31 | 1.22M |
| October 14, 2025 | 43.27 | 44.98 | 44.98 | 45.1 | 43.11 | 1.42M |
| October 13, 2025 | 44.12 | 43.94 | 43.94 | 44.53 | 43.8 | 545,000 |
| October 10, 2025 | 44.92 | 43.54 | 43.54 | 44.93 | 43.44 | 1.1M |
| October 09, 2025 | 46.01 | 44.54 | 44.54 | 46.26 | 44.29 | 1.59M |
| October 08, 2025 | 46.58 | 46.19 | 46.19 | 46.7 | 45.99 | 1.6M |
| October 07, 2025 | 49 | 46.55 | 46.55 | 49.18 | 46.44 | 2.85M |
| October 06, 2025 | 49.32 | 49.2 | 49.2 | 49.8 | 48.86 | 1.42M |
| October 03, 2025 | 48.5 | 49 | 49 | 49 | 48.41 | 1.23M |
| October 02, 2025 | 47.78 | 48.5 | 48.5 | 48.52 | 47.58 | 1.49M |
| October 01, 2025 | 47.35 | 47.48 | 47.48 | 47.57 | 47 | 1.79M |
| September 30, 2025 | 46.93 | 47.38 | 47.38 | 47.41 | 46.76 | 1.18M |
| September 29, 2025 | 46.84 | 46.94 | 46.94 | 47.17 | 46.36 | 1.94M |
| September 26, 2025 | 46.64 | 46.62 | 46.62 | 46.77 | 46.05 | 2.16M |
| September 25, 2025 | 46.07 | 46.56 | 46.56 | 46.63 | 45.58 | 1.18M |
| September 24, 2025 | 46.01 | 46.03 | 46.03 | 46.45 | 45.8 | 1.23M |
| September 23, 2025 | 46.72 | 46.21 | 46.21 | 46.87 | 46.13 | 1.15M |
| September 22, 2025 | 46.74 | 46.41 | 46.41 | 46.93 | 46.35 | 1.27M |
| September 19, 2025 | 47.73 | 46.94 | 46.94 | 47.79 | 46.81 | 1.61M |
| September 18, 2025 | 46.93 | 47.33 | 47.33 | 47.45 | 46.8 | 1.04M |
| September 17, 2025 | 46.18 | 46.75 | 46.75 | 47.54 | 46.18 | 1.42M |
| September 16, 2025 | 46.99 | 46.15 | 46.15 | 47.09 | 46.09 | 2.1M |
| September 15, 2025 | 46.5 | 46.87 | 46.87 | 46.89 | 46.37 | 1.35M |
| September 12, 2025 | 46.4 | 46.38 | 46.38 | 46.61 | 46.1 | 1.08M |
| September 11, 2025 | 45.75 | 46.79 | 46.79 | 46.96 | 45.75 | 1.5M |
| September 10, 2025 | 45.72 | 45.79 | 45.79 | 46.05 | 45.33 | 1.56M |
| September 09, 2025 | 46.06 | 45.99 | 45.99 | 46.11 | 45.57 | 2.13M |
| September 08, 2025 | 45.99 | 46.06 | 46.06 | 46.13 | 45.17 | 1.17M |
| September 05, 2025 | 45.64 | 45.88 | 45.88 | 46.08 | 45.33 | 2.57M |
| September 04, 2025 | 44.96 | 45.35 | 45.35 | 45.41 | 44.83 | 4.55M |
| September 03, 2025 | 45.44 | 45 | 45 | 45.99 | 44.98 | 2.01M |
| September 02, 2025 | 45.13 | 45.47 | 45.47 | 45.54 | 44.99 | 1M |
| August 29, 2025 | 45.62 | 45.9 | 45.9 | 46.23 | 45.62 | 1.18M |
| August 28, 2025 | 46.46 | 45.95 | 45.95 | 46.7 | 45.48 | 1.04M |
| August 27, 2025 | 46 | 46.29 | 46.29 | 46.75 | 46 | 906,300 |
| August 26, 2025 | 46.05 | 46.35 | 46.35 | 46.62 | 46.05 | 706,100 |
| August 25, 2025 | 45.96 | 46.17 | 46.17 | 46.43 | 45.75 | 1.04M |
| August 22, 2025 | 44.45 | 46.08 | 46.08 | 46.19 | 44.3 | 1.4M |
| August 21, 2025 | 44.07 | 44.2 | 44.2 | 44.49 | 43.67 | 566,811 |
| August 20, 2025 | 44.14 | 44.32 | 44.32 | 44.62 | 44.12 | 871,202 |
| August 19, 2025 | 44.09 | 44.46 | 44.46 | 44.74 | 44.07 | 769,600 |
| August 18, 2025 | 44.03 | 44.01 | 44.01 | 44.52 | 43.94 | 961,558 |
| August 15, 2025 | 44.31 | 44.31 | 44.31 | 44.55 | 44 | 786,800 |
| August 14, 2025 | 44.36 | 44.72 | 44.24 | 44.74 | 44.16 | 1.08M |
| August 13, 2025 | 44.12 | 45.05 | 44.56 | 45.33 | 44.08 | 1.92M |
| August 12, 2025 | 42.45 | 44.06 | 43.58 | 44.11 | 42.35 | 2.03M |
| August 11, 2025 | 42.47 | 42.27 | 41.81 | 42.79 | 42 | 811,000 |
| August 08, 2025 | 42.64 | 42.47 | 42.01 | 42.64 | 42.09 | 930,238 |
| August 07, 2025 | 42.45 | 42.55 | 42.09 | 42.67 | 42.17 | 1.13M |
| August 06, 2025 | 41.98 | 42 | 41.55 | 42.28 | 41.69 | 1.32M |
| August 05, 2025 | 41.76 | 41.77 | 41.32 | 42.19 | 41.25 | 1.68M |
| August 04, 2025 | 41.56 | 41.42 | 40.97 | 41.69 | 40.87 | 1.59M |
| August 01, 2025 | 42.51 | 41.32 | 41.32 | 42.57 | 40.75 | 3.74M |
| July 31, 2025 | 40.87 | 41 | 41 | 41.25 | 40.51 | 3.14M |