45.07
-0.415(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 45.5 | 45.07 | 45.07 | 45.65 | 44.71 | 1.19M |
| October 22, 2025 | 45.76 | 45.49 | 45.49 | 46.18 | 45.27 | 2.08M |
| October 21, 2025 | 45.78 | 45.5 | 45.5 | 46.46 | 45.46 | 1.84M |
| October 20, 2025 | 46.01 | 46.2 | 46.2 | 46.54 | 45.69 | 1.73M |
| October 17, 2025 | 45.13 | 45.96 | 45.96 | 46.13 | 44.06 | 3.47M |
| October 16, 2025 | 50.22 | 47.02 | 47.02 | 50.25 | 46.95 | 2.13M |
| October 15, 2025 | 51.6 | 50.5 | 50.5 | 51.7 | 50.04 | 1.41M |
| October 14, 2025 | 49.65 | 51.31 | 51.31 | 51.42 | 49.54 | 1.58M |
| October 13, 2025 | 49.73 | 50.26 | 49.81 | 50.51 | 49.46 | 1.23M |
| October 10, 2025 | 51.55 | 48.83 | 48.39 | 51.68 | 48.8 | 1.08M |
| October 09, 2025 | 52.2 | 51.35 | 50.89 | 52.2 | 51.21 | 691,500 |
| October 08, 2025 | 52.27 | 52.03 | 51.56 | 52.34 | 51.59 | 1.02M |
| October 07, 2025 | 51.84 | 51.99 | 51.52 | 52.22 | 51.57 | 884,456 |
| October 06, 2025 | 51.73 | 51.66 | 51.2 | 52.68 | 51.28 | 1.26M |
| October 03, 2025 | 50.86 | 51.23 | 51.23 | 51.44 | 50.64 | 1.04M |
| October 02, 2025 | 50.67 | 50.86 | 50.86 | 51.29 | 50.1 | 1.19M |
| October 01, 2025 | 50.97 | 50.73 | 50.73 | 51.29 | 50.39 | 1.04M |
| September 30, 2025 | 51.21 | 50.98 | 50.98 | 51.65 | 50.28 | 733,312 |
| September 29, 2025 | 52.47 | 51.21 | 51.21 | 52.47 | 50.78 | 717,000 |
| September 26, 2025 | 52.04 | 52.01 | 52.01 | 52.37 | 51.5 | 497,029 |
| September 25, 2025 | 51.23 | 51.84 | 51.84 | 52 | 50.6 | 851,232 |
| September 24, 2025 | 51.69 | 51.14 | 51.14 | 51.99 | 50.97 | 843,800 |
| September 23, 2025 | 51.91 | 51.59 | 51.59 | 52.83 | 51.49 | 617,302 |
| September 22, 2025 | 52.44 | 51.63 | 51.63 | 52.6 | 51.27 | 501,839 |
| September 19, 2025 | 53.13 | 52.6 | 52.6 | 53.41 | 52.1 | 2.42M |
| September 18, 2025 | 52.09 | 53.13 | 53.13 | 53.3 | 51.9 | 1.32M |
| September 17, 2025 | 51.3 | 51.96 | 51.96 | 53 | 51.19 | 1.78M |
| September 16, 2025 | 51.86 | 51.2 | 51.2 | 51.86 | 50.58 | 742,148 |
| September 15, 2025 | 52.39 | 51.83 | 51.83 | 52.6 | 51.74 | 715,000 |
| September 12, 2025 | 52.48 | 52.19 | 52.19 | 52.84 | 52.08 | 470,019 |
| September 11, 2025 | 52.18 | 52.5 | 52.5 | 52.63 | 51.88 | 593,313 |
| September 10, 2025 | 52.08 | 52.25 | 52.25 | 52.69 | 51.95 | 909,100 |
| September 09, 2025 | 52.53 | 51.99 | 51.99 | 52.64 | 51.75 | 638,028 |
| September 08, 2025 | 52.5 | 52.53 | 52.53 | 52.58 | 51.75 | 645,400 |
| September 05, 2025 | 53.18 | 52.35 | 52.35 | 53.66 | 52.18 | 734,655 |
| September 04, 2025 | 52.78 | 52.93 | 52.93 | 53.31 | 52.61 | 772,441 |
| September 03, 2025 | 52.34 | 52.65 | 52.65 | 52.97 | 52.12 | 664,200 |
| September 02, 2025 | 51.88 | 52.34 | 52.34 | 52.44 | 51.32 | 844,900 |
| August 29, 2025 | 52.63 | 52.47 | 52.47 | 52.92 | 52.37 | 733,417 |
| August 28, 2025 | 53.28 | 52.63 | 52.63 | 53.42 | 52.25 | 715,756 |
| August 27, 2025 | 52.18 | 53.14 | 53.14 | 53.66 | 52.11 | 1.4M |
| August 26, 2025 | 51.78 | 52.13 | 52.13 | 52.42 | 51.4 | 801,620 |
| August 25, 2025 | 52.05 | 51.78 | 51.78 | 52.42 | 51.69 | 553,916 |
| August 22, 2025 | 50.01 | 52.22 | 52.22 | 52.33 | 50 | 773,800 |
| August 21, 2025 | 49.88 | 49.91 | 49.91 | 50.29 | 49.58 | 365,447 |
| August 20, 2025 | 50.29 | 50.06 | 50.06 | 50.76 | 49.55 | 1.13M |
| August 19, 2025 | 49.54 | 49.57 | 49.57 | 50.39 | 49.43 | 674,600 |
| August 18, 2025 | 49.25 | 49.57 | 49.57 | 49.6 | 48.94 | 910,622 |
| August 15, 2025 | 50.42 | 49.32 | 49.32 | 50.55 | 49.28 | 690,200 |
| August 14, 2025 | 50 | 50.29 | 50.29 | 50.52 | 49.64 | 565,128 |
| August 13, 2025 | 49.86 | 50.64 | 50.64 | 50.78 | 49.34 | 1.05M |
| August 12, 2025 | 48.26 | 49.5 | 49.5 | 49.54 | 48.15 | 850,928 |
| August 11, 2025 | 47.95 | 47.84 | 47.84 | 48.27 | 47.72 | 767,500 |
| August 08, 2025 | 47.84 | 47.99 | 47.99 | 48.21 | 47.29 | 1.02M |
| August 07, 2025 | 48.4 | 47.4 | 47.4 | 48.52 | 47.33 | 764,813 |
| August 06, 2025 | 48.67 | 47.95 | 47.95 | 48.92 | 47.77 | 814,500 |
| August 05, 2025 | 48.19 | 48.69 | 48.69 | 48.8 | 47.82 | 1.61M |
| August 04, 2025 | 47.9 | 47.97 | 47.97 | 48.25 | 47.68 | 1.06M |
| August 01, 2025 | 48.5 | 47.82 | 47.82 | 48.75 | 47.23 | 1.12M |
| July 31, 2025 | 49.79 | 49.3 | 49.3 | 49.97 | 49.07 | 1.6M |